Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 89.400 | 89.400 | 88.000 | 88.000 | 78.687 | 7,055 |
| 2024-06-12 | 91.000 | 92.600 | 87.500 | 88.700 | 79.313 | 17,156 |
| 2024-06-11 | 99.000 | 99.400 | 91.700 | 91.700 | 81.996 | 14,931 |
| 2024-06-10 | 108.00 | 109.00 | 106.00 | 107.20 | 90.491 | 8,462 |
| 2024-06-07 | 110.00 | 110.40 | 108.20 | 108.80 | 91.841 | 4,366 |
| 2024-06-06 | 110.00 | 111.60 | 109.20 | 109.20 | 92.179 | 5,612 |
| 2024-06-05 | 111.80 | 111.80 | 108.80 | 109.00 | 92.010 | 5,498 |
| 2024-06-04 | 109.60 | 111.80 | 109.60 | 110.80 | 93.529 | 7,652 |
| 2024-06-03 | 107.00 | 110.80 | 107.00 | 109.80 | 92.685 | 7,126 |
| 2024-05-31 | 108.60 | 111.20 | 107.00 | 107.00 | 90.322 | 28,142 |
| 2024-05-30 | 105.80 | 109.00 | 105.80 | 108.60 | 91.672 | 4,421 |
| 2024-05-29 | 108.20 | 108.20 | 104.80 | 105.80 | 89.309 | 13,017 |
| 2024-05-28 | 107.60 | 109.00 | 106.00 | 108.80 | 91.841 | 6,763 |
| 2024-05-27 | 104.00 | 107.80 | 104.00 | 107.60 | 90.828 | 8,942 |
| 2024-05-24 | 103.00 | 105.20 | 102.40 | 104.20 | 87.958 | 4,883 |
| 2024-05-23 | 103.80 | 105.00 | 102.20 | 103.00 | 86.945 | 6,154 |
| 2024-05-22 | 102.40 | 104.60 | 101.60 | 103.80 | 87.621 | 4,838 |
| 2024-05-21 | 101.00 | 103.20 | 101.00 | 102.40 | 86.439 | 5,995 |
| 2024-05-20 | 100.80 | 103.20 | 100.40 | 101.80 | 85.932 | 4,286 |
| 2024-05-17 | 101.00 | 101.40 | 99.500 | 99.500 | 83.991 | 3,793 |
| 2024-05-16 | 103.00 | 103.20 | 99.600 | 101.60 | 85.763 | 5,962 |
| 2024-05-15 | 100.00 | 103.40 | 99.300 | 103.40 | 87.283 | 7,695 |
| 2024-05-14 | 98.800 | 100.60 | 98.000 | 99.900 | 84.328 | 4,217 |
| 2024-05-13 | 96.200 | 98.500 | 96.100 | 98.500 | 83.147 | 4,085 |
| 2024-05-10 | 97.100 | 98.700 | 96.500 | 96.800 | 81.712 | 4,179 |
| 2024-05-09 | 98.000 | 98.300 | 96.500 | 97.700 | 82.471 | 4,116 |
| 2024-05-08 | 98.800 | 98.800 | 96.000 | 98.200 | 82.893 | 7,267 |
| 2024-05-07 | 94.700 | 98.100 | 94.700 | 98.100 | 82.809 | 4,987 |
| 2024-05-06 | 94.300 | 95.100 | 93.700 | 94.700 | 79.939 | 4,044 |
| 2024-05-03 | 88.700 | 94.600 | 88.500 | 94.600 | 79.855 | 13,734 |
| 2024-05-02 | 81.600 | 89.700 | 81.500 | 89.700 | 75.718 | 26,174 |
| 2024-04-30 | 81.000 | 81.800 | 80.200 | 81.100 | 68.459 | 4,284 |
| 2024-04-29 | 79.900 | 81.900 | 79.900 | 81.900 | 69.134 | 6,006 |
| 2024-04-26 | 78.600 | 80.000 | 78.600 | 79.700 | 67.277 | 2,916 |
| 2024-04-25 | 78.600 | 79.900 | 78.200 | 78.700 | 66.433 | 3,703 |
| 2024-04-24 | 77.600 | 79.600 | 77.600 | 78.600 | 66.349 | 3,354 |
| 2024-04-23 | 76.000 | 79.300 | 76.000 | 79.000 | 66.686 | 4,200 |
| 2024-04-22 | 76.500 | 77.500 | 76.400 | 77.300 | 65.251 | 2,421 |
| 2024-04-19 | 76.900 | 76.900 | 75.200 | 76.300 | 64.407 | 3,242 |
| 2024-04-18 | 75.500 | 76.700 | 75.500 | 76.700 | 64.745 | 2,109 |
| 2024-04-17 | 76.000 | 76.700 | 75.600 | 75.800 | 63.985 | 1,688 |
| 2024-04-16 | 76.900 | 76.900 | 75.600 | 75.800 | 63.985 | 2,597 |
| 2024-04-15 | 77.500 | 77.500 | 76.300 | 76.900 | 64.914 | 3,488 |
| 2024-04-12 | 76.300 | 77.700 | 76.300 | 77.500 | 65.420 | 3,234 |
| 2024-04-11 | 74.000 | 76.500 | 73.200 | 76.200 | 64.323 | 13,074 |
| 2024-04-10 | 76.700 | 78.100 | 75.200 | 75.500 | 63.732 | 8,127 |
| 2024-04-09 | 75.500 | 77.400 | 75.000 | 76.700 | 64.745 | 3,072 |
| 2024-04-08 | 75.800 | 76.000 | 75.000 | 76.000 | 64.154 | 3,983 |
| 2024-04-05 | 76.000 | 76.000 | 74.700 | 75.100 | 63.394 | 2,787 |
| 2024-04-04 | 76.200 | 76.800 | 75.600 | 76.000 | 64.154 | 3,137 |
| 2024-04-03 | 76.200 | 76.600 | 75.700 | 76.000 | 64.154 | 3,152 |
| 2024-04-02 | 78.000 | 78.300 | 76.400 | 76.800 | 64.829 | 5,978 |
| 2024-03-28 | 76.500 | 79.100 | 75.700 | 78.400 | 66.180 | 4,458 |
| 2024-03-27 | 75.000 | 76.200 | 74.200 | 76.200 | 64.323 | 3,523 |
| 2024-03-26 | 75.000 | 76.200 | 74.900 | 75.100 | 63.394 | 7,936 |
| 2024-03-25 | 76.000 | 76.000 | 73.400 | 75.400 | 63.647 | 4,601 |
| 2024-03-22 | 75.900 | 76.700 | 75.500 | 75.500 | 63.732 | 2,985 |
| 2024-03-21 | 74.000 | 75.900 | 73.900 | 75.700 | 63.901 | 6,469 |
| 2024-03-20 | 72.300 | 73.400 | 71.600 | 73.400 | 61.959 | 4,616 |
| 2024-03-19 | 71.600 | 71.700 | 70.700 | 71.500 | 60.355 | 2,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 5.5384 EUR |
| 2025-06-11 | 6.0000 EUR |
| 2024-06-11 | 6.0000 EUR |
| 2023-06-30 | 5.0000 EUR |
| 2023-06-12 | 5.0000 EUR |
| 2022-05-27 | 1.9800 EUR |
| 2021-07-05 | 4.7500 EUR |
| 2020-07-06 | 4.5000 EUR |
| 2019-05-29 | 11.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.