Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 111.80 | 111.80 | 108.20 | 109.00 | 102.83 | 5,179 |
| 2026-04-30 | 108.80 | 112.60 | 108.20 | 111.80 | 105.47 | 9,821 |
| 2026-04-29 | 112.00 | 112.00 | 110.00 | 110.00 | 103.77 | 6,783 |
| 2026-04-28 | 113.00 | 113.20 | 111.40 | 112.20 | 105.85 | 5,504 |
| 2026-04-27 | 112.20 | 113.00 | 111.40 | 112.60 | 106.23 | 5,265 |
| 2026-04-24 | 113.20 | 114.00 | 112.20 | 112.20 | 105.85 | 5,456 |
| 2026-04-23 | 113.40 | 114.20 | 113.00 | 114.00 | 107.55 | 3,545 |
| 2026-04-22 | 114.60 | 115.20 | 113.40 | 113.40 | 106.98 | 4,436 |
| 2026-04-21 | 116.20 | 117.00 | 114.80 | 115.00 | 108.49 | 3,902 |
| 2026-04-20 | 120.00 | 120.00 | 115.60 | 116.00 | 109.43 | 7,173 |
← NewerPage 3 of 3 · 130 trading days
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.