Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	135.00	135.20	132.20	134.00	102.99	3,155
2022-10-20	131.00	135.80	131.00	135.40	104.07	3,495
2022-10-19	134.00	134.00	131.40	132.00	101.45	4,494
2022-10-18	133.80	136.60	133.20	133.80	102.84	7,240
2022-10-17	130.00	134.20	130.00	134.00	102.99	3,551
2022-10-14	128.00	131.60	127.80	130.80	100.53	9,135
2022-10-13	127.00	128.00	123.40	127.00	97.610	11,819
2022-10-12	128.00	128.00	124.80	126.60	97.302	6,306
2022-10-11	125.20	127.60	124.60	127.40	97.917	6,455
2022-10-10	126.40	127.20	125.40	125.40	96.380	5,079
2022-10-07	125.60	127.80	125.60	126.80	97.456	5,557
2022-10-06	129.00	129.00	125.60	126.40	97.148	5,670
2022-10-05	130.20	132.40	126.60	126.80	97.456	7,657
2022-10-04	129.00	132.00	128.20	131.00	100.68	4,179
2022-10-03	127.60	130.00	125.60	127.60	98.071	4,570
2022-09-30	123.60	128.20	123.60	127.60	98.071	6,677
2022-09-29	123.20	123.60	120.80	122.80	94.382	4,442
2022-09-28	120.20	124.20	119.00	123.80	95.150	13,958
2022-09-27	122.40	123.80	120.60	120.60	92.691	7,240
2022-09-26	127.60	127.60	122.20	122.20	93.920	11,235
2022-09-23	129.80	130.00	128.20	128.20	98.532	17,678
2022-09-22	131.00	131.00	129.60	129.80	99.762	9,340
2022-09-21	131.00	131.00	130.00	130.20	100.07	5,492
2022-09-20	133.00	133.20	130.00	130.40	100.22	3,378
2022-09-19	133.00	133.00	130.80	132.40	101.76	2,992
2022-09-16	130.00	133.40	130.00	133.40	102.53	6,497
2022-09-15	130.20	132.20	130.20	131.00	100.68	2,793
2022-09-14	131.40	132.60	130.00	131.40	100.99	2,192
2022-09-13	134.40	134.60	130.80	131.40	100.99	2,784
2022-09-12	135.00	136.40	134.00	134.20	103.14	4,512
2022-09-09	130.00	134.20	130.00	134.00	102.99	4,038
2022-09-08	132.00	132.60	130.00	131.20	100.84	3,897
2022-09-07	130.00	131.80	130.00	131.00	100.68	2,475
2022-09-06	130.40	132.80	130.40	131.20	100.84	3,126
2022-09-05	129.00	130.80	128.20	130.40	100.22	2,421
2022-09-02	126.60	131.40	126.60	130.60	100.38	3,969
2022-09-01	129.00	129.60	126.80	127.20	97.763	4,878
2022-08-31	130.40	131.60	129.20	130.60	100.38	6,333
2022-08-30	131.00	132.20	130.20	130.20	100.07	3,757
2022-08-29	130.20	131.80	130.20	131.00	100.68	4,529
2022-08-26	133.00	133.60	130.20	130.20	100.07	5,751
2022-08-25	134.00	136.00	131.20	132.40	101.76	4,171
2022-08-24	135.00	135.80	133.20	133.20	102.37	4,400
2022-08-23	134.20	137.00	134.20	136.00	104.53	4,040
2022-08-22	138.00	138.80	134.20	135.80	104.37	5,870
2022-08-19	141.80	141.80	138.20	138.20	106.22	2,845
2022-08-18	143.00	143.00	141.20	142.00	109.14	2,969
2022-08-17	144.00	144.80	141.00	141.20	108.52	2,516
2022-08-16	145.40	146.00	143.60	144.40	110.98	2,345
2022-08-15	146.00	146.40	145.20	145.40	111.75	955
2022-08-12	147.60	147.60	145.60	146.20	112.37	2,076
2022-08-11	149.00	149.80	146.60	147.60	113.44	6,081
2022-08-10	144.00	149.80	143.60	149.40	114.83	5,571
2022-08-09	145.00	147.00	144.20	144.20	110.83	4,409
2022-08-08	143.00	147.00	143.00	146.40	112.52	4,218
2022-08-05	142.20	144.60	142.20	143.20	110.06	2,437
2022-08-04	142.40	145.60	142.20	143.00	109.91	4,514
2022-08-03	141.80	143.00	141.20	143.00	109.91	2,654
2022-08-02	142.20	143.00	141.00	142.00	109.14	3,450
2022-08-01	145.00	145.00	142.00	142.40	109.45	2,291

← NewerPage 18 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.