Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	99.000	99.200	97.600	97.900	97.900	5,234
2026-07-24	97.200	99.000	97.000	98.200	98.200	10,561
2026-07-23	97.700	98.700	96.800	97.200	97.200	4,031
2026-07-22	97.400	99.300	96.800	97.700	97.700	7,210
2026-07-21	97.300	97.700	96.500	97.400	97.400	5,027
2026-07-20	96.700	98.200	96.300	97.100	97.100	7,313
2026-07-17	97.000	98.200	96.800	96.900	96.900	6,391
2026-07-16	96.700	97.400	96.300	97.400	97.400	6,765
2026-07-15	96.600	97.300	95.500	96.900	96.900	3,367
2026-07-14	95.800	96.900	95.100	96.800	96.800	6,740
2026-07-13	96.800	96.800	95.700	96.200	96.200	5,410
2026-07-10	97.300	98.600	96.600	96.900	96.900	15,923
2026-07-09	94.300	96.500	94.300	96.200	96.200	6,618
2026-07-08	96.500	96.500	94.000	94.200	94.200	9,141
2026-07-07	99.500	99.900	97.500	97.500	97.500	6,359
2026-07-06	99.000	99.700	98.200	98.800	98.800	6,038
2026-07-03	98.600	99.700	98.600	99.000	99.000	5,738
2026-07-02	96.600	98.900	96.600	98.300	98.300	7,578
2026-07-01	97.700	97.700	95.800	96.700	96.700	9,751
2026-06-30	98.800	99.300	97.000	97.700	97.700	9,000
2026-06-29	99.500	99.700	98.500	98.700	98.700	6,812
2026-06-26	98.800	100.20	97.800	99.400	99.400	7,997
2026-06-25	99.000	99.000	97.800	97.800	97.800	7,057
2026-06-24	97.000	98.800	96.700	98.500	98.500	9,078
2026-06-23	96.900	97.200	95.800	97.000	97.000	11,160
2026-06-22	97.100	97.900	96.100	97.300	97.300	12,554
2026-06-19	96.300	97.300	95.700	97.300	97.300	22,976
2026-06-18	96.800	96.800	94.300	96.300	96.300	9,650
2026-06-17	96.500	96.800	95.700	96.800	96.800	9,265
2026-06-16	96.400	96.500	95.500	96.500	96.500	10,951
2026-06-15	97.800	98.500	96.000	96.400	96.400	8,075
2026-06-12	98.000	98.800	96.500	96.900	96.900	9,827
2026-06-11	97.000	98.200	95.800	97.500	97.500	16,201
2026-06-10	98.000	99.200	95.300	97.000	97.000	15,305
2026-06-09	104.40	107.60	104.40	106.00	100.00	14,139
2026-06-08	105.00	106.00	104.20	104.80	98.868	11,792
2026-06-05	106.60	108.00	105.00	105.00	99.057	6,876
2026-06-04	105.40	106.60	105.00	105.40	99.434	6,997
2026-06-03	105.20	106.40	104.60	105.80	99.811	7,793
2026-06-02	107.00	107.80	105.00	105.20	99.245	7,866
2026-06-01	107.80	108.60	105.40	106.60	100.57	12,035
2026-05-29	109.20	109.40	107.80	108.40	102.26	41,784
2026-05-28	108.80	109.20	106.80	108.20	102.08	8,293
2026-05-27	110.00	110.80	108.60	108.60	102.45	7,335
2026-05-26	109.40	110.80	108.80	109.20	103.02	15,216
2026-05-25	109.00	110.60	108.60	109.40	103.21	4,901
2026-05-22	109.00	109.80	108.00	108.00	101.89	6,344
2026-05-21	108.20	110.00	107.40	108.60	102.45	9,774
2026-05-20	104.20	108.40	103.00	108.20	102.08	8,267
2026-05-19	103.00	104.20	103.00	103.60	97.736	10,055
2026-05-18	105.00	105.00	101.60	103.00	97.170	12,101
2026-05-15	108.80	108.80	105.20	105.40	99.434	7,449
2026-05-14	108.40	108.80	107.60	108.00	101.89	6,642
2026-05-13	110.00	110.00	106.00	106.60	100.57	8,693
2026-05-12	110.40	110.60	108.80	109.00	102.83	7,441
2026-05-11	109.40	110.40	109.20	109.60	103.40	7,736
2026-05-08	110.40	110.80	109.40	109.40	103.21	7,294
2026-05-07	111.80	112.60	109.60	109.60	103.40	21,772
2026-05-06	110.80	113.40	110.80	112.40	106.04	9,007
2026-05-05	109.80	110.80	109.00	110.40	104.15	4,634

← NewerPage 2 of 3 · 130 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.