Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	104.00	104.00	102.00	102.80	86.776	3,182
2023-07-05	103.40	104.40	102.40	104.40	88.127	3,622
2023-07-04	102.40	104.20	102.40	103.80	87.621	6,933
2023-07-03	101.20	103.40	101.20	102.60	86.608	2,621
2023-06-30	99.300	102.00	99.300	101.60	85.763	3,636
2023-06-29	100.00	100.40	99.300	99.900	80.108	1,799
2023-06-28	98.900	101.00	98.900	100.40	80.509	4,913
2023-06-27	101.60	101.60	98.600	98.800	79.226	5,260
2023-06-26	101.20	101.20	100.00	100.60	80.669	4,188
2023-06-23	103.00	103.00	101.00	101.00	80.990	5,404
2023-06-22	102.60	103.60	101.40	102.20	81.952	4,023
2023-06-21	104.60	104.60	102.40	102.60	82.273	3,966
2023-06-20	103.40	104.80	103.00	104.60	83.877	4,114
2023-06-19	104.60	106.00	103.20	103.60	83.075	3,850
2023-06-16	103.00	105.00	102.80	104.80	84.037	8,375
2023-06-15	104.00	104.00	102.40	103.00	82.594	2,896
2023-06-14	103.60	105.00	102.40	103.00	82.594	5,398
2023-06-13	107.00	107.00	101.00	102.60	82.273	7,673
2023-06-12	112.00	112.00	106.00	106.20	85.160	8,958
2023-06-09	120.00	121.00	119.20	120.40	92.537	8,947
2023-06-08	119.60	120.00	119.00	119.80	92.076	4,906
2023-06-07	119.80	120.00	118.60	118.80	91.307	4,172
2023-06-06	118.80	119.80	118.00	119.80	92.076	2,861
2023-06-05	120.00	120.00	118.80	119.00	91.461	3,382
2023-06-02	118.40	119.00	118.00	119.00	91.461	7,176
2023-06-01	118.00	118.60	117.00	118.00	90.692	2,948
2023-05-31	116.00	118.00	115.40	118.00	90.692	4,827
2023-05-30	118.00	118.80	116.40	116.40	89.463	3,152
2023-05-29	117.20	118.00	117.00	118.00	90.692	1,101
2023-05-26	118.00	118.00	115.00	117.00	89.924	2,215
2023-05-25	117.60	117.60	115.60	116.20	89.309	3,089
2023-05-24	117.60	117.60	115.00	116.20	89.309	1,771
2023-05-23	115.00	117.00	115.00	117.00	89.924	3,156
2023-05-22	114.60	115.40	113.80	115.20	88.540	3,842
2023-05-19	115.80	115.80	114.00	114.60	88.079	2,258
2023-05-18	117.60	117.60	115.20	115.20	88.540	813
2023-05-17	118.40	118.40	116.00	117.20	90.078	3,534
2023-05-16	118.00	119.00	117.60	118.80	91.307	3,563
2023-05-15	116.40	118.00	116.20	118.00	90.692	8,260
2023-05-12	118.00	118.40	116.00	116.40	89.463	3,837
2023-05-11	118.00	119.40	117.60	118.80	91.307	3,238
2023-05-10	115.20	118.00	115.20	117.80	90.539	10,367
2023-05-09	118.60	118.60	116.40	116.60	89.616	3,898
2023-05-08	120.00	120.20	118.20	118.60	91.154	1,319
2023-05-05	119.00	120.20	117.60	120.00	92.230	4,789
2023-05-04	118.20	118.40	117.20	117.80	90.539	1,497
2023-05-03	118.20	118.20	117.00	117.80	90.539	2,055
2023-05-02	119.00	120.00	117.60	117.80	90.539	4,554
2023-04-28	121.00	121.00	118.80	118.80	91.307	3,864
2023-04-27	119.00	120.80	118.80	120.00	92.230	1,520
2023-04-26	117.00	120.20	117.00	119.20	91.615	5,929
2023-04-25	118.00	120.00	116.40	119.00	91.461	3,730
2023-04-24	118.20	118.60	117.40	117.60	90.385	1,712
2023-04-21	120.20	120.40	118.00	118.00	90.692	4,719
2023-04-20	122.00	122.00	119.20	119.60	91.922	3,427
2023-04-19	121.60	122.00	119.60	122.00	93.767	1,778
2023-04-18	120.60	121.60	120.00	121.20	93.152	1,281
2023-04-17	119.00	120.80	118.60	120.60	92.691	3,144
2023-04-14	117.80	119.40	117.80	118.60	91.154	2,648
2023-04-13	117.00	118.40	116.80	117.80	90.539	2,358

← NewerPage 15 of 22 · 1,281 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.