Altarea SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	75.200	75.300	74.100	74.900	63.225	3,665
2023-12-20	74.300	76.500	74.300	75.600	63.816	3,696
2023-12-19	73.700	74.300	72.900	74.300	62.719	10,236
2023-12-18	73.800	75.400	73.300	74.100	62.550	4,562
2023-12-15	74.600	76.300	73.200	74.100	62.550	11,629
2023-12-14	70.700	77.100	70.200	74.900	63.225	15,682
2023-12-13	69.700	70.500	69.600	70.400	59.427	9,462
2023-12-12	70.800	71.500	70.000	70.000	59.089	9,156
2023-12-11	69.700	71.400	69.700	71.400	60.271	9,012
2023-12-08	70.300	71.600	70.100	70.700	59.680	7,825
2023-12-07	71.400	71.500	69.800	70.700	59.680	5,865
2023-12-06	70.400	72.000	70.400	72.000	60.777	6,421
2023-12-05	69.400	71.000	69.400	70.500	59.511	12,070
2023-12-04	70.400	71.300	69.500	69.900	59.005	7,794
2023-12-01	68.700	70.100	67.800	70.000	59.089	12,173
2023-11-30	69.900	70.400	68.600	68.600	57.907	14,343
2023-11-29	69.800	71.500	69.800	70.100	59.173	5,827
2023-11-28	70.600	71.200	69.500	69.900	59.005	6,108
2023-11-27	70.200	71.200	70.200	71.000	59.933	5,595
2023-11-24	70.000	71.200	70.000	70.600	59.596	4,466
2023-11-23	69.700	70.600	69.600	70.200	59.258	4,910
2023-11-22	69.800	70.900	69.600	70.200	59.258	3,735
2023-11-21	71.100	72.000	69.800	69.800	58.920	3,889
2023-11-20	70.500	71.900	70.300	71.400	60.271	6,925
2023-11-17	69.800	71.000	69.000	70.400	59.427	3,721
2023-11-16	71.800	71.900	69.600	69.600	58.751	23,018
2023-11-15	72.900	73.600	71.400	71.400	60.271	6,582
2023-11-14	69.400	73.800	69.400	73.100	61.706	14,043
2023-11-13	69.700	71.500	69.700	70.100	59.173	4,916
2023-11-10	71.000	71.400	70.000	71.000	59.933	3,877
2023-11-09	69.800	71.800	69.400	70.800	59.764	5,093
2023-11-08	71.900	73.000	69.500	69.700	58.836	7,906
2023-11-07	73.100	74.900	71.400	71.600	60.440	8,167
2023-11-06	76.700	76.700	74.200	74.300	62.719	5,594
2023-11-03	73.600	78.100	73.600	76.300	64.407	6,341
2023-11-02	70.100	73.900	70.100	73.900	62.381	4,910
2023-11-01	67.500	69.900	67.500	69.800	58.920	4,620
2023-10-31	68.600	68.600	67.000	67.200	56.725	5,455
2023-10-30	68.900	69.400	68.200	68.600	57.907	2,799
2023-10-27	68.000	68.900	68.000	68.600	57.907	3,854
2023-10-26	69.000	69.100	67.500	68.500	57.823	5,635
2023-10-25	71.300	71.300	67.100	68.700	57.992	7,276
2023-10-24	71.500	71.900	70.900	71.100	60.018	3,407
2023-10-23	72.700	73.000	70.700	71.000	59.933	4,991
2023-10-20	72.200	73.400	71.500	72.700	61.368	4,711
2023-10-19	72.500	73.400	71.700	72.700	61.368	3,134
2023-10-18	73.500	74.000	72.600	72.800	61.453	2,440
2023-10-17	71.800	74.400	71.800	74.100	62.550	3,944
2023-10-16	72.600	73.200	71.500	72.000	60.777	7,903
2023-10-13	78.200	78.200	73.200	73.200	61.790	4,823
2023-10-12	78.300	80.000	78.300	78.700	66.433	2,736
2023-10-11	79.600	79.900	78.400	79.400	67.024	3,425
2023-10-10	80.100	81.200	80.100	80.300	67.784	1,731
2023-10-09	80.400	80.500	78.800	79.800	67.361	4,934
2023-10-06	79.300	80.900	78.300	80.800	68.206	5,307
2023-10-05	82.300	83.300	79.400	79.500	67.108	8,588
2023-10-04	84.000	84.600	82.400	82.800	69.894	3,492
2023-10-03	85.800	86.100	84.300	84.600	71.413	5,959
2023-10-02	86.800	87.900	85.300	86.300	72.848	3,806
2023-09-29	84.000	87.500	84.000	86.900	73.355	7,191

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.