Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 140.60 | 143.60 | 140.00 | 142.80 | 108.29 | 5,543 |
| 2022-05-05 | 142.00 | 145.00 | 140.60 | 140.60 | 106.63 | 3,884 |
| 2022-05-04 | 143.00 | 143.60 | 141.80 | 141.80 | 107.54 | 2,784 |
| 2022-05-03 | 144.00 | 144.40 | 142.00 | 142.00 | 107.69 | 4,138 |
| 2022-05-02 | 145.00 | 145.40 | 141.60 | 143.40 | 108.75 | 5,629 |
| 2022-04-29 | 145.00 | 146.40 | 144.60 | 145.80 | 110.57 | 2,930 |
| 2022-04-28 | 143.20 | 146.40 | 143.20 | 144.80 | 109.81 | 3,130 |
| 2022-04-27 | 146.40 | 146.40 | 143.40 | 143.40 | 108.75 | 4,562 |
| 2022-04-26 | 148.00 | 148.20 | 144.20 | 145.00 | 109.96 | 9,692 |
| 2022-04-25 | 148.60 | 150.00 | 148.00 | 149.20 | 113.15 | 2,935 |
| 2022-04-22 | 151.20 | 152.00 | 149.00 | 149.80 | 113.60 | 3,505 |
| 2022-04-21 | 151.00 | 153.00 | 150.40 | 152.00 | 115.27 | 3,782 |
| 2022-04-20 | 148.00 | 150.20 | 147.60 | 150.00 | 113.75 | 3,193 |
| 2022-04-19 | 153.00 | 153.00 | 148.00 | 148.00 | 112.24 | 2,780 |
| 2022-04-14 | 150.00 | 151.80 | 150.00 | 151.80 | 115.12 | 4,050 |
| 2022-04-13 | 147.20 | 149.40 | 147.20 | 149.20 | 113.15 | 2,973 |
| 2022-04-12 | 149.00 | 149.00 | 146.00 | 148.60 | 112.69 | 3,657 |
| 2022-04-11 | 145.40 | 150.00 | 145.40 | 149.00 | 113.00 | 4,489 |
| 2022-04-08 | 144.80 | 148.40 | 144.80 | 147.60 | 111.93 | 2,503 |
| 2022-04-07 | 144.60 | 146.60 | 144.20 | 144.80 | 109.81 | 4,667 |
| 2022-04-06 | 146.20 | 147.80 | 144.20 | 144.80 | 109.81 | 5,369 |
| 2022-04-05 | 152.00 | 152.00 | 147.60 | 147.80 | 112.09 | 4,098 |
| 2022-04-04 | 153.00 | 153.20 | 151.00 | 151.80 | 115.12 | 2,389 |
| 2022-04-01 | 154.40 | 154.40 | 152.20 | 154.00 | 116.79 | 2,327 |
| 2022-03-31 | 156.80 | 156.80 | 153.20 | 154.40 | 117.09 | 3,833 |
| 2022-03-30 | 156.60 | 156.60 | 153.40 | 155.80 | 118.15 | 2,526 |
| 2022-03-29 | 152.20 | 156.00 | 150.80 | 156.00 | 118.31 | 4,735 |
| 2022-03-28 | 151.00 | 153.00 | 150.00 | 151.00 | 114.51 | 2,435 |
| 2022-03-25 | 150.60 | 151.60 | 149.00 | 150.80 | 114.36 | 2,649 |
| 2022-03-24 | 152.20 | 152.60 | 148.20 | 149.60 | 113.45 | 5,050 |
| 2022-03-23 | 156.20 | 156.80 | 151.20 | 152.20 | 115.42 | 3,872 |
| 2022-03-22 | 153.40 | 158.20 | 153.40 | 156.80 | 118.91 | 6,483 |
| 2022-03-21 | 153.00 | 155.00 | 151.60 | 153.40 | 116.33 | 9,863 |
| 2022-03-18 | 153.00 | 153.00 | 148.80 | 152.40 | 115.57 | 15,235 |
| 2022-03-17 | 150.80 | 153.40 | 150.40 | 152.40 | 115.57 | 7,381 |
| 2022-03-16 | 147.00 | 153.00 | 147.00 | 150.80 | 114.36 | 7,112 |
| 2022-03-15 | 151.80 | 151.80 | 146.40 | 146.40 | 111.02 | 7,625 |
| 2022-03-14 | 149.00 | 153.60 | 148.40 | 151.80 | 115.12 | 11,343 |
| 2022-03-11 | 147.00 | 149.00 | 145.00 | 146.60 | 111.18 | 12,455 |
| 2022-03-10 | 145.80 | 147.40 | 142.80 | 145.00 | 109.96 | 15,466 |
| 2022-03-09 | 136.00 | 145.40 | 136.00 | 144.20 | 109.36 | 14,004 |
| 2022-03-08 | 125.00 | 134.60 | 125.00 | 132.60 | 100.56 | 12,066 |
| 2022-03-07 | 130.00 | 130.60 | 122.60 | 127.20 | 96.464 | 18,836 |
| 2022-03-04 | 137.20 | 137.80 | 131.80 | 132.20 | 100.26 | 11,927 |
| 2022-03-03 | 144.00 | 146.20 | 138.40 | 138.40 | 104.96 | 13,226 |
| 2022-03-02 | 145.00 | 146.00 | 141.20 | 144.60 | 109.66 | 12,554 |
| 2022-03-01 | 152.00 | 153.00 | 145.00 | 145.00 | 109.96 | 12,995 |
| 2022-02-28 | 152.00 | 154.80 | 151.80 | 154.00 | 116.79 | 7,399 |
| 2022-02-25 | 148.00 | 155.00 | 148.00 | 154.40 | 117.09 | 7,840 |
| 2022-02-24 | 149.80 | 152.00 | 145.60 | 148.40 | 112.54 | 12,646 |
| 2022-02-23 | 154.80 | 156.60 | 153.00 | 153.20 | 116.18 | 5,257 |
| 2022-02-22 | 150.00 | 153.00 | 149.80 | 151.00 | 114.51 | 8,942 |
| 2022-02-21 | 156.20 | 156.80 | 152.40 | 152.40 | 115.57 | 4,336 |
| 2022-02-18 | 155.60 | 158.00 | 155.40 | 157.20 | 119.22 | 2,875 |
| 2022-02-17 | 153.00 | 156.60 | 153.00 | 155.80 | 118.15 | 6,098 |
| 2022-02-16 | 152.60 | 154.80 | 152.60 | 154.00 | 116.79 | 2,500 |
| 2022-02-15 | 149.20 | 153.00 | 149.20 | 153.00 | 116.03 | 3,021 |
| 2022-02-14 | 153.00 | 153.00 | 149.00 | 150.40 | 114.06 | 7,041 |
| 2022-02-11 | 154.80 | 155.40 | 152.80 | 155.20 | 117.70 | 3,705 |
| 2022-02-10 | 154.00 | 157.40 | 154.00 | 155.60 | 118.00 | 2,678 |
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.