Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 143.00 | 145.60 | 142.80 | 144.80 | 111.29 | 8,479 |
| 2022-07-28 | 144.00 | 144.40 | 141.00 | 142.80 | 109.75 | 3,219 |
| 2022-07-27 | 144.80 | 145.80 | 143.20 | 144.00 | 110.68 | 2,271 |
| 2022-07-26 | 145.80 | 146.00 | 143.20 | 145.40 | 111.75 | 3,278 |
| 2022-07-25 | 145.00 | 147.60 | 144.40 | 146.00 | 112.21 | 3,088 |
| 2022-07-22 | 143.80 | 146.20 | 143.60 | 146.20 | 112.37 | 1,987 |
| 2022-07-21 | 142.20 | 144.60 | 141.40 | 143.80 | 110.52 | 1,647 |
| 2022-07-20 | 143.00 | 144.60 | 141.20 | 143.00 | 109.91 | 1,349 |
| 2022-07-19 | 140.00 | 143.60 | 139.00 | 143.60 | 110.37 | 2,969 |
| 2022-07-18 | 138.00 | 139.80 | 138.00 | 139.60 | 107.29 | 2,270 |
| 2022-07-15 | 133.40 | 138.80 | 133.00 | 138.20 | 106.22 | 1,860 |
| 2022-07-14 | 137.00 | 137.00 | 131.80 | 133.20 | 102.37 | 1,835 |
| 2022-07-13 | 138.00 | 138.00 | 135.60 | 136.80 | 105.14 | 2,317 |
| 2022-07-12 | 136.60 | 138.40 | 134.20 | 137.80 | 105.91 | 2,309 |
| 2022-07-11 | 134.00 | 137.40 | 134.00 | 136.60 | 104.99 | 1,849 |
| 2022-07-08 | 135.60 | 137.00 | 133.40 | 137.00 | 105.30 | 3,291 |
| 2022-07-07 | 131.80 | 135.00 | 131.80 | 135.00 | 103.76 | 2,591 |
| 2022-07-06 | 128.00 | 133.00 | 127.40 | 131.80 | 101.30 | 2,659 |
| 2022-07-05 | 128.00 | 130.80 | 125.40 | 127.00 | 97.610 | 4,280 |
| 2022-07-04 | 129.00 | 130.00 | 128.40 | 129.00 | 99.147 | 3,843 |
| 2022-07-01 | 130.00 | 132.40 | 128.80 | 129.80 | 99.762 | 2,858 |
| 2022-06-30 | 133.00 | 133.60 | 130.40 | 130.60 | 100.38 | 5,664 |
| 2022-06-29 | 136.80 | 136.80 | 133.20 | 134.00 | 102.99 | 4,639 |
| 2022-06-28 | 134.00 | 139.80 | 133.60 | 137.60 | 105.76 | 8,710 |
| 2022-06-27 | 131.00 | 134.80 | 131.00 | 132.80 | 102.07 | 4,573 |
| 2022-06-24 | 130.00 | 132.60 | 129.80 | 132.00 | 101.45 | 3,396 |
| 2022-06-23 | 130.60 | 131.40 | 127.80 | 129.00 | 99.147 | 3,927 |
| 2022-06-22 | 128.80 | 131.60 | 126.20 | 130.20 | 100.07 | 3,972 |
| 2022-06-21 | 128.00 | 129.60 | 127.60 | 129.00 | 99.147 | 3,340 |
| 2022-06-20 | 125.60 | 128.00 | 124.00 | 128.00 | 98.378 | 4,679 |
| 2022-06-17 | 124.00 | 126.00 | 123.00 | 124.60 | 95.765 | 6,683 |
| 2022-06-16 | 125.80 | 125.80 | 120.40 | 122.00 | 93.767 | 6,850 |
| 2022-06-15 | 126.20 | 128.60 | 125.60 | 125.80 | 96.687 | 4,058 |
| 2022-06-14 | 125.80 | 127.00 | 123.60 | 126.60 | 97.302 | 7,267 |
| 2022-06-13 | 132.40 | 132.40 | 125.80 | 125.80 | 96.687 | 5,888 |
| 2022-06-10 | 138.00 | 138.00 | 133.20 | 133.20 | 102.37 | 5,631 |
| 2022-06-09 | 145.00 | 145.00 | 137.00 | 137.40 | 105.60 | 7,783 |
| 2022-06-08 | 145.00 | 146.20 | 144.00 | 146.20 | 112.37 | 4,811 |
| 2022-06-07 | 144.00 | 146.80 | 144.00 | 146.00 | 112.21 | 8,945 |
| 2022-06-06 | 145.00 | 145.40 | 142.40 | 143.80 | 110.52 | 2,975 |
| 2022-06-03 | 142.40 | 145.60 | 142.40 | 145.40 | 111.75 | 7,662 |
| 2022-06-02 | 141.00 | 142.80 | 141.00 | 141.60 | 108.83 | 1,968 |
| 2022-06-01 | 142.00 | 144.80 | 141.40 | 142.00 | 109.14 | 3,395 |
| 2022-05-31 | 143.00 | 143.00 | 139.80 | 140.20 | 107.75 | 3,795 |
| 2022-05-30 | 141.00 | 143.60 | 141.00 | 142.80 | 109.75 | 4,992 |
| 2022-05-27 | 141.00 | 142.60 | 138.80 | 141.40 | 108.68 | 6,499 |
| 2022-05-26 | 147.80 | 149.00 | 146.40 | 149.00 | 113.00 | 4,318 |
| 2022-05-25 | 150.80 | 151.00 | 146.60 | 147.60 | 111.93 | 4,126 |
| 2022-05-24 | 153.20 | 153.20 | 149.00 | 150.00 | 113.75 | 5,262 |
| 2022-05-23 | 151.40 | 153.20 | 149.60 | 153.20 | 116.18 | 5,066 |
| 2022-05-20 | 149.80 | 152.00 | 149.20 | 150.40 | 114.06 | 2,641 |
| 2022-05-19 | 149.80 | 149.80 | 147.00 | 148.80 | 112.84 | 2,372 |
| 2022-05-18 | 148.80 | 151.00 | 148.80 | 150.40 | 114.06 | 2,683 |
| 2022-05-17 | 149.00 | 151.00 | 149.00 | 150.40 | 114.06 | 2,386 |
| 2022-05-16 | 146.20 | 149.00 | 145.80 | 149.00 | 113.00 | 2,411 |
| 2022-05-13 | 145.00 | 146.40 | 144.00 | 146.00 | 110.72 | 5,201 |
| 2022-05-12 | 137.60 | 142.20 | 137.60 | 141.80 | 107.54 | 3,057 |
| 2022-05-11 | 137.20 | 141.20 | 137.20 | 140.60 | 106.63 | 10,308 |
| 2022-05-10 | 137.60 | 140.80 | 137.20 | 137.20 | 104.05 | 4,552 |
| 2022-05-09 | 142.00 | 142.60 | 137.60 | 137.60 | 104.35 | 3,983 |
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.