Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	85.500	85.500	84.100	84.100	70.991	3,528
2023-09-27	87.400	87.600	85.500	85.500	72.173	4,775
2023-09-26	87.400	87.700	86.000	87.700	74.030	2,805
2023-09-25	89.500	89.500	86.800	87.800	74.115	3,934
2023-09-22	91.800	91.800	88.800	89.700	75.718	3,345
2023-09-21	92.700	92.900	91.100	92.000	77.660	2,854
2023-09-20	91.800	93.100	91.700	92.700	78.251	2,413
2023-09-19	92.600	93.100	91.100	92.000	77.660	4,951
2023-09-18	93.800	93.800	92.000	92.700	78.251	2,076
2023-09-15	92.800	94.000	92.100	94.000	79.348	5,155
2023-09-14	91.400	93.200	90.900	93.200	78.673	2,168
2023-09-13	90.700	91.400	90.300	91.400	77.153	2,686
2023-09-12	91.700	91.900	90.200	90.900	76.731	1,418
2023-09-11	91.800	93.500	91.000	91.700	77.407	4,739
2023-09-08	91.000	93.000	90.800	91.800	77.491	3,516
2023-09-07	90.400	90.600	89.700	90.500	76.394	1,304
2023-09-06	89.500	90.800	89.000	90.400	76.309	3,142
2023-09-05	89.500	89.600	88.800	89.300	75.381	1,523
2023-09-04	89.900	89.900	88.700	89.500	75.550	2,679
2023-09-01	90.800	90.800	89.000	89.500	75.550	2,989
2023-08-31	88.800	90.700	88.800	90.700	76.562	8,107
2023-08-30	88.400	89.700	88.400	88.600	74.790	3,332
2023-08-29	87.400	89.100	87.400	88.200	74.452	4,646
2023-08-28	87.000	87.500	86.600	87.300	73.692	2,895
2023-08-25	86.300	87.500	86.000	86.700	73.186	3,652
2023-08-24	86.700	88.200	86.100	86.300	72.848	4,741
2023-08-23	84.900	87.000	84.800	87.000	73.439	3,455
2023-08-22	83.000	85.300	83.000	84.700	71.498	3,936
2023-08-21	85.500	85.500	82.900	82.900	69.978	10,928
2023-08-18	85.900	85.900	82.800	83.400	70.400	4,762
2023-08-17	85.700	85.900	85.000	85.900	72.511	3,786
2023-08-16	84.400	86.100	84.300	85.700	72.342	4,406
2023-08-15	85.600	85.600	84.000	84.300	71.160	5,094
2023-08-14	85.300	86.200	85.200	85.400	72.089	5,138
2023-08-11	85.100	86.500	84.600	85.200	71.920	4,764
2023-08-10	82.000	86.000	82.000	85.100	71.835	6,298
2023-08-09	82.900	83.500	81.700	82.300	69.472	4,083
2023-08-08	82.700	83.400	82.100	82.900	69.978	4,851
2023-08-07	82.000	82.700	81.500	82.700	69.809	8,647
2023-08-04	83.000	83.100	81.300	82.600	69.725	7,510
2023-08-03	82.400	83.300	81.500	82.800	69.894	9,292
2023-08-02	79.700	82.300	79.000	82.300	69.472	12,461
2023-08-01	84.000	84.200	78.900	80.700	68.121	32,350
2023-07-31	100.00	100.00	84.300	85.000	71.751	25,468
2023-07-28	101.00	105.00	100.00	100.20	84.582	12,056
2023-07-27	106.00	106.80	104.40	104.40	88.127	3,584
2023-07-26	102.20	106.00	102.20	106.00	89.478	5,557
2023-07-25	103.00	103.60	101.80	103.20	87.114	3,558
2023-07-24	101.60	103.20	101.60	102.60	86.608	4,052
2023-07-21	102.80	103.00	101.60	102.20	86.270	2,499
2023-07-20	103.40	103.80	102.20	103.20	87.114	3,166
2023-07-19	102.00	103.80	102.00	103.60	87.452	3,956
2023-07-18	102.40	102.40	101.20	101.20	85.426	2,158
2023-07-17	102.80	103.60	101.40	103.00	86.945	2,847
2023-07-14	104.00	104.00	102.40	102.80	86.776	2,207
2023-07-13	105.00	105.40	103.40	103.40	87.283	1,811
2023-07-12	103.20	106.00	103.20	105.40	88.971	3,675
2023-07-11	102.00	103.20	101.40	103.20	87.114	4,962
2023-07-10	102.40	102.40	101.40	101.40	85.595	1,630
2023-07-07	102.00	102.60	101.60	102.60	86.608	2,496

← NewerPage 14 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.