Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	154.00	155.80	152.00	154.80	117.40	3,228
2022-02-08	153.00	154.40	150.80	150.80	114.36	3,751
2022-02-07	155.20	155.80	151.60	151.80	115.12	5,546
2022-02-04	161.80	161.80	155.40	156.20	118.46	3,427
2022-02-03	162.80	162.80	158.40	158.40	120.13	2,518
2022-02-02	161.00	162.60	160.00	160.20	121.49	2,753
2022-02-01	160.00	161.20	158.60	159.40	120.88	3,322
2022-01-31	158.80	159.20	157.00	158.00	119.82	4,161
2022-01-28	155.00	155.60	152.80	155.60	118.00	3,459
2022-01-27	157.40	157.80	155.60	156.20	118.46	2,468
2022-01-26	156.00	160.80	156.00	158.20	119.97	2,581
2022-01-25	156.00	158.80	155.00	155.20	117.70	4,800
2022-01-24	162.40	163.20	154.40	154.60	117.24	7,733
2022-01-21	166.20	166.60	163.20	164.00	124.37	10,279
2022-01-20	165.80	166.60	165.20	166.00	125.89	3,059
2022-01-19	168.40	170.60	165.00	165.00	125.13	3,686
2022-01-18	168.40	170.40	167.80	168.60	127.86	4,727
2022-01-17	169.00	170.80	168.40	168.40	127.71	4,526
2022-01-14	169.00	170.60	169.00	169.80	128.77	2,925
2022-01-13	170.60	171.40	169.40	169.80	128.77	4,383
2022-01-12	167.00	170.60	167.00	169.80	128.77	4,302
2022-01-11	168.20	169.40	166.40	167.60	127.10	4,886
2022-01-10	167.80	169.00	165.20	168.80	128.01	4,287
2022-01-07	169.20	169.20	166.00	166.40	126.19	4,496
2022-01-06	167.00	170.20	167.00	167.60	127.10	5,006
2022-01-05	166.80	169.20	166.00	167.40	126.95	4,501
2022-01-04	169.80	169.80	166.00	166.20	126.04	4,822
2022-01-03	167.80	169.80	167.60	167.80	127.25	5,370
2021-12-31	165.00	167.60	164.60	167.60	127.10	4,085
2021-12-30	162.60	164.80	162.20	164.00	124.37	3,147
2021-12-29	164.00	164.00	160.20	162.20	123.01	4,481
2021-12-28	161.00	164.00	161.00	162.80	123.46	5,471
2021-12-27	160.00	161.20	159.60	160.40	121.64	7,423
2021-12-24	159.00	160.60	158.60	160.00	121.34	951
2021-12-23	156.00	158.40	156.00	157.80	119.67	5,700
2021-12-22	156.00	156.40	154.20	156.40	118.61	4,215
2021-12-21	151.60	156.00	151.00	155.00	117.55	13,141
2021-12-20	154.00	154.00	149.40	151.00	114.51	13,314
2021-12-17	154.80	154.80	152.40	154.80	117.40	9,289
2021-12-16	156.00	156.60	153.40	153.80	116.64	6,906
2021-12-15	155.80	156.20	153.40	154.00	116.79	4,897
2021-12-14	156.00	157.60	154.20	155.00	117.55	7,331
2021-12-13	159.80	160.20	155.00	155.00	117.55	11,807
2021-12-10	158.80	159.00	157.00	159.00	120.58	8,836
2021-12-09	158.80	158.80	156.20	157.40	119.37	9,890
2021-12-08	159.00	160.00	157.40	157.60	119.52	9,918
2021-12-07	158.60	161.20	158.60	160.00	121.34	4,481
2021-12-06	156.60	158.60	156.40	158.00	119.82	4,283
2021-12-03	158.00	158.80	156.00	156.80	118.91	6,418
2021-12-02	160.20	160.20	156.60	156.80	118.91	7,000
2021-12-01	163.00	163.40	159.20	159.60	121.04	6,080
2021-11-30	159.80	162.40	154.20	162.40	123.16	50,444
2021-11-29	164.80	166.40	160.60	161.00	122.10	17,023
2021-11-26	159.00	167.60	159.00	163.60	124.07	20,084
2021-11-25	161.00	163.80	160.00	163.60	124.07	30,212
2021-11-24	158.60	166.00	158.60	161.60	122.55	16,909
2021-11-23	161.00	163.20	156.40	160.60	121.79	24,027
2021-11-22	171.60	172.40	163.60	165.00	125.13	16,775
2021-11-19	178.00	179.00	170.20	172.20	130.59	12,630
2021-11-18	182.00	183.00	179.60	181.00	133.87	6,747

← NewerPage 21 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.