Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 69.800 | 72.000 | 69.800 | 71.700 | 60.524 | 6,609 |
| 2024-03-15 | 69.400 | 70.100 | 69.000 | 69.900 | 59.005 | 10,414 |
| 2024-03-14 | 70.100 | 70.400 | 69.100 | 69.400 | 58.583 | 4,552 |
| 2024-03-13 | 70.700 | 70.800 | 70.000 | 70.100 | 59.173 | 2,710 |
| 2024-03-12 | 71.500 | 71.800 | 70.700 | 70.700 | 59.680 | 7,586 |
| 2024-03-11 | 71.200 | 72.400 | 71.000 | 71.500 | 60.355 | 6,645 |
| 2024-03-08 | 69.500 | 71.400 | 69.500 | 71.200 | 60.102 | 9,654 |
| 2024-03-07 | 69.000 | 69.500 | 68.000 | 69.100 | 58.329 | 12,573 |
| 2024-03-06 | 68.200 | 70.000 | 68.200 | 68.200 | 57.570 | 6,544 |
| 2024-03-05 | 68.500 | 69.100 | 67.500 | 68.300 | 57.654 | 6,382 |
| 2024-03-04 | 68.500 | 69.000 | 67.500 | 67.900 | 57.316 | 10,391 |
| 2024-03-01 | 68.800 | 69.300 | 66.800 | 66.800 | 56.388 | 12,420 |
| 2024-02-29 | 70.600 | 71.000 | 67.500 | 67.500 | 56.979 | 16,070 |
| 2024-02-28 | 74.600 | 74.600 | 70.000 | 70.500 | 59.511 | 21,820 |
| 2024-02-27 | 75.000 | 75.800 | 73.400 | 75.000 | 63.310 | 4,228 |
| 2024-02-26 | 74.900 | 75.600 | 73.400 | 74.400 | 62.803 | 3,614 |
| 2024-02-23 | 76.000 | 76.000 | 75.000 | 75.100 | 63.394 | 5,821 |
| 2024-02-22 | 75.200 | 76.700 | 75.000 | 75.400 | 63.647 | 4,100 |
| 2024-02-21 | 74.900 | 75.200 | 74.700 | 75.000 | 63.310 | 2,583 |
| 2024-02-20 | 76.200 | 76.400 | 74.900 | 75.100 | 63.394 | 6,808 |
| 2024-02-19 | 76.000 | 77.800 | 76.000 | 76.200 | 64.323 | 2,843 |
| 2024-02-16 | 75.500 | 77.200 | 75.500 | 76.900 | 64.914 | 3,850 |
| 2024-02-15 | 75.200 | 76.500 | 74.500 | 75.700 | 63.901 | 4,220 |
| 2024-02-14 | 75.900 | 76.400 | 75.200 | 75.200 | 63.479 | 1,634 |
| 2024-02-13 | 76.600 | 77.100 | 75.500 | 76.100 | 64.238 | 3,365 |
| 2024-02-12 | 76.400 | 78.000 | 76.400 | 77.100 | 65.082 | 2,567 |
| 2024-02-09 | 77.600 | 77.600 | 76.300 | 76.700 | 64.745 | 1,794 |
| 2024-02-08 | 77.000 | 78.200 | 77.000 | 77.500 | 65.420 | 3,076 |
| 2024-02-07 | 78.400 | 79.000 | 76.800 | 77.300 | 65.251 | 3,629 |
| 2024-02-06 | 80.000 | 80.000 | 79.000 | 79.000 | 66.686 | 5,320 |
| 2024-02-05 | 80.200 | 80.700 | 79.600 | 79.600 | 67.193 | 4,002 |
| 2024-02-02 | 80.200 | 81.400 | 79.700 | 79.700 | 67.277 | 2,971 |
| 2024-02-01 | 81.000 | 81.000 | 79.500 | 79.600 | 67.193 | 3,159 |
| 2024-01-31 | 80.000 | 81.100 | 79.800 | 81.000 | 68.374 | 3,345 |
| 2024-01-30 | 80.400 | 80.900 | 79.800 | 80.400 | 67.868 | 2,029 |
| 2024-01-29 | 81.400 | 81.400 | 80.000 | 80.600 | 68.037 | 2,718 |
| 2024-01-26 | 80.000 | 81.100 | 80.000 | 80.600 | 68.037 | 3,176 |
| 2024-01-25 | 81.100 | 81.100 | 79.600 | 80.400 | 67.868 | 3,012 |
| 2024-01-24 | 81.100 | 82.100 | 81.100 | 81.400 | 68.712 | 2,323 |
| 2024-01-23 | 81.800 | 82.300 | 80.700 | 81.100 | 68.459 | 3,383 |
| 2024-01-22 | 81.600 | 83.000 | 81.400 | 81.500 | 68.797 | 3,441 |
| 2024-01-19 | 81.700 | 82.600 | 81.300 | 81.800 | 69.050 | 2,369 |
| 2024-01-18 | 83.600 | 83.800 | 81.700 | 82.000 | 69.219 | 2,742 |
| 2024-01-17 | 82.900 | 83.900 | 81.000 | 83.800 | 70.738 | 4,724 |
| 2024-01-16 | 84.400 | 84.400 | 81.800 | 82.900 | 69.978 | 2,967 |
| 2024-01-15 | 84.300 | 84.700 | 83.400 | 84.100 | 70.991 | 2,732 |
| 2024-01-12 | 83.800 | 84.700 | 81.900 | 84.300 | 71.160 | 8,597 |
| 2024-01-11 | 84.400 | 84.700 | 83.400 | 83.800 | 70.738 | 5,405 |
| 2024-01-10 | 81.600 | 84.300 | 81.200 | 84.000 | 70.907 | 4,975 |
| 2024-01-09 | 83.000 | 83.400 | 81.200 | 81.600 | 68.881 | 4,890 |
| 2024-01-08 | 83.000 | 83.700 | 80.800 | 83.000 | 70.063 | 7,050 |
| 2024-01-05 | 82.300 | 82.300 | 80.800 | 82.000 | 69.219 | 3,422 |
| 2024-01-04 | 81.600 | 82.800 | 81.400 | 81.900 | 69.134 | 4,288 |
| 2024-01-03 | 82.500 | 82.600 | 80.800 | 81.200 | 68.543 | 6,240 |
| 2024-01-02 | 79.100 | 81.900 | 79.100 | 81.900 | 69.134 | 7,518 |
| 2023-12-29 | 79.500 | 80.800 | 79.500 | 80.000 | 67.530 | 2,423 |
| 2023-12-28 | 80.700 | 80.700 | 79.200 | 80.200 | 67.699 | 4,444 |
| 2023-12-27 | 77.600 | 80.900 | 77.200 | 80.300 | 67.784 | 14,529 |
| 2023-12-22 | 75.100 | 76.600 | 75.000 | 76.400 | 64.491 | 6,557 |
| 2023-12-21 | 75.200 | 75.300 | 74.100 | 74.900 | 63.225 | 3,665 |
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.