Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	117.00	118.40	116.80	117.80	90.539	2,358
2023-04-12	118.40	118.60	116.80	117.00	89.924	2,490
2023-04-11	115.00	118.60	115.00	118.20	90.846	5,524
2023-04-06	113.00	115.60	112.60	115.00	88.387	2,989
2023-04-05	114.40	114.60	113.40	113.80	87.464	1,730
2023-04-04	114.80	116.40	114.40	114.40	87.925	2,681
2023-04-03	115.40	116.00	114.40	114.80	88.233	5,218
2023-03-31	114.60	115.00	112.60	113.40	87.157	3,831
2023-03-30	112.00	114.20	112.00	113.60	87.311	3,250
2023-03-29	110.00	111.80	108.40	110.60	85.005	4,093
2023-03-28	111.20	111.20	107.80	108.80	83.621	5,293
2023-03-27	112.00	112.00	108.60	109.60	84.236	3,367
2023-03-24	112.20	112.20	109.20	110.00	84.544	7,724
2023-03-23	112.40	112.60	111.40	111.60	85.773	3,275
2023-03-22	117.00	117.00	112.40	112.40	86.388	4,900
2023-03-21	116.40	117.80	116.40	116.60	89.616	1,980
2023-03-20	116.60	117.40	114.20	116.40	89.463	5,136
2023-03-17	119.80	120.00	115.40	116.60	89.616	7,275
2023-03-16	120.00	120.40	117.00	118.40	91.000	4,229
2023-03-15	120.80	120.80	117.80	119.20	91.615	5,704
2023-03-14	120.00	122.40	119.40	120.80	92.844	3,222
2023-03-13	121.00	121.20	118.80	119.40	91.768	6,866
2023-03-10	123.00	123.00	121.20	121.60	93.459	4,180
2023-03-09	124.20	124.40	123.00	123.40	94.843	4,911
2023-03-08	125.00	125.60	124.20	124.20	95.458	5,303
2023-03-07	126.80	127.20	125.00	125.00	96.072	3,585
2023-03-06	126.40	127.40	125.60	127.20	97.763	3,058
2023-03-03	125.00	126.60	124.40	125.60	96.534	2,745
2023-03-02	124.80	126.40	124.20	124.40	95.611	2,907
2023-03-01	128.00	128.00	124.20	125.40	96.380	6,894
2023-02-28	128.00	128.40	126.40	127.40	97.917	3,150
2023-02-27	126.20	128.20	125.80	128.00	98.378	5,617
2023-02-24	127.80	128.00	125.80	126.00	96.841	3,114
2023-02-23	125.60	127.60	125.60	127.20	97.763	2,454
2023-02-22	127.60	127.60	125.80	126.40	97.148	3,403
2023-02-21	127.00	128.80	126.60	127.60	98.071	3,205
2023-02-20	128.80	128.80	127.00	127.20	97.763	2,210
2023-02-17	127.00	128.20	127.00	127.60	98.071	1,240
2023-02-16	127.00	128.20	126.80	127.40	97.917	1,415
2023-02-15	127.00	128.40	127.00	127.60	98.071	1,037
2023-02-14	128.00	128.60	127.00	127.20	97.763	1,515
2023-02-13	127.80	128.80	127.40	127.40	97.917	1,611
2023-02-10	128.60	128.80	127.00	127.60	98.071	2,103
2023-02-09	128.80	128.80	127.20	127.40	97.917	1,034
2023-02-08	126.40	129.00	126.40	126.40	97.148	2,233
2023-02-07	126.00	127.00	124.80	126.40	97.148	2,448
2023-02-06	127.00	127.00	124.40	126.00	96.841	4,737
2023-02-03	129.80	130.80	127.40	127.80	98.224	4,216
2023-02-02	126.00	130.40	126.00	130.40	100.22	5,519
2023-02-01	125.20	126.80	125.20	125.20	96.226	2,094
2023-01-31	126.20	126.20	125.00	125.20	96.226	3,568
2023-01-30	127.00	127.00	125.40	125.80	96.687	2,908
2023-01-27	126.40	126.40	125.80	126.00	96.841	1,243
2023-01-26	125.40	126.40	125.20	126.40	97.148	3,515
2023-01-25	127.00	127.40	125.40	125.60	96.534	3,965
2023-01-24	127.60	128.40	126.80	127.40	97.917	5,858
2023-01-23	127.00	128.40	127.00	127.60	98.071	4,039
2023-01-20	126.00	127.00	125.60	126.20	96.995	3,203
2023-01-19	127.80	128.40	125.20	125.80	96.687	5,913
2023-01-18	129.80	130.40	127.80	128.60	98.839	4,753

← NewerPage 16 of 22 · 1,286 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.