Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	129.00	131.60	129.00	131.20	100.84	2,435
2023-01-13	131.00	131.20	129.40	129.40	99.454	2,458
2023-01-12	130.00	132.00	130.00	130.20	100.07	2,939
2023-01-11	128.20	130.60	128.20	130.40	100.22	3,147
2023-01-10	130.00	131.00	128.00	128.00	98.378	4,852
2023-01-09	130.80	131.60	130.00	130.40	100.22	2,380
2023-01-06	128.60	130.00	127.80	129.80	99.762	1,646
2023-01-05	128.20	129.20	128.00	128.60	98.839	2,709
2023-01-04	128.80	130.20	127.80	128.00	98.378	2,640
2023-01-03	130.80	130.80	127.60	127.60	98.071	3,544
2023-01-02	126.20	130.60	126.20	130.60	100.38	4,431
2022-12-30	128.20	128.20	126.20	126.20	96.995	2,815
2022-12-29	126.00	128.00	125.60	128.00	98.378	1,656
2022-12-28	126.40	127.60	126.40	126.40	97.148	1,543
2022-12-27	128.00	129.00	126.20	126.20	96.995	5,880
2022-12-23	126.20	128.20	126.00	127.80	98.224	3,128
2022-12-22	127.40	128.20	126.40	127.20	97.763	1,966
2022-12-21	125.20	128.00	125.20	127.40	97.917	4,621
2022-12-20	125.40	126.00	122.40	125.00	96.072	5,601
2022-12-19	127.00	128.00	126.40	126.40	97.148	3,916
2022-12-16	129.80	130.00	126.20	127.40	97.917	7,262
2022-12-15	132.00	133.20	129.20	130.00	99.915	8,684
2022-12-14	133.80	134.00	131.60	133.40	102.53	2,951
2022-12-13	131.00	136.00	131.00	134.00	102.99	3,660
2022-12-12	134.20	134.20	129.40	132.00	101.45	3,766
2022-12-09	133.60	134.80	131.60	134.20	103.14	12,688
2022-12-08	135.00	136.00	133.00	133.00	102.22	3,526
2022-12-07	136.40	136.40	134.00	135.20	103.91	2,834
2022-12-06	138.80	139.20	136.00	136.40	104.83	45,158
2022-12-05	138.80	139.80	138.40	138.80	106.68	2,514
2022-12-02	137.00	139.80	137.00	139.00	106.83	4,341
2022-12-01	136.00	138.40	136.00	138.00	106.06	3,808
2022-11-30	138.00	139.00	133.80	135.40	104.07	6,717
2022-11-29	139.00	139.80	137.20	139.40	107.14	3,794
2022-11-28	139.40	139.40	136.80	137.80	105.91	3,200
2022-11-25	139.00	139.80	137.80	139.00	106.83	2,541
2022-11-24	135.80	139.60	135.80	139.00	106.83	6,378
2022-11-23	136.80	136.80	135.60	136.40	104.83	1,978
2022-11-22	136.00	136.40	135.20	136.40	104.83	2,567
2022-11-21	134.80	136.00	132.80	135.60	104.22	5,906
2022-11-18	132.00	134.00	131.00	133.80	102.84	3,272
2022-11-17	130.20	131.60	129.80	131.00	100.68	2,442
2022-11-16	132.00	132.80	128.80	130.20	100.07	3,296
2022-11-15	132.00	133.40	132.00	132.80	102.07	2,954
2022-11-14	132.60	133.00	130.40	132.40	101.76	5,353
2022-11-11	134.00	135.60	132.60	133.20	102.37	5,297
2022-11-10	129.20	133.80	128.40	133.20	102.37	7,543
2022-11-09	131.20	131.80	129.00	129.20	99.300	4,085
2022-11-08	132.00	133.00	129.80	131.20	100.84	5,357
2022-11-07	132.00	134.40	131.40	133.00	102.22	2,719
2022-11-04	129.60	133.20	129.60	131.40	100.99	2,018
2022-11-03	131.00	131.40	127.20	129.40	99.454	3,091
2022-11-02	134.60	135.40	131.20	131.20	100.84	6,605
2022-11-01	136.00	137.00	133.20	134.40	103.30	8,131
2022-10-31	136.00	136.80	134.20	134.80	103.60	3,651
2022-10-28	136.60	137.00	135.40	136.40	104.83	2,055
2022-10-27	135.60	137.80	135.40	137.00	105.30	5,229
2022-10-26	136.80	137.20	135.20	135.60	104.22	1,990
2022-10-25	134.20	137.00	133.60	137.00	105.30	2,413
2022-10-24	133.00	135.60	133.00	134.20	103.14	1,576

← NewerPage 17 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.