Altarea SCA historical data

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

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
2026-04-17	118.40	121.20	117.80	120.80	113.96	11,814
2026-04-16	118.60	119.60	117.80	118.60	111.89	12,806
2026-04-15	119.00	119.00	118.00	118.40	111.70	8,381
2026-04-14	117.20	118.80	117.20	118.60	111.89	13,976
2026-04-13	116.00	118.00	116.00	117.00	110.38	8,197
2026-04-10	117.40	118.00	116.80	117.40	110.75	8,343
2026-04-09	120.20	120.20	115.80	117.40	110.75	7,994
2026-04-08	117.80	120.40	117.60	120.20	113.40	15,443
2026-04-07	117.40	117.40	113.80	113.80	107.36	8,220
2026-04-02	113.20	116.00	113.00	115.80	109.25	12,801
2026-04-01	115.20	116.00	113.80	115.00	108.49	13,403
2026-03-31	112.40	114.00	112.40	112.40	106.04	15,418
2026-03-30	110.20	113.00	110.20	112.80	106.42	9,468
2026-03-27	110.20	111.60	108.80	111.00	104.72	9,465
2026-03-26	112.80	112.80	110.00	110.20	103.96	29,056
2026-03-25	111.20	113.20	111.20	111.60	105.28	12,884
2026-03-24	111.80	112.40	110.00	110.40	104.15	8,036
2026-03-23	106.60	113.40	105.00	111.40	105.09	13,553
2026-03-20	115.40	117.00	110.80	110.80	104.53	100,953
2026-03-19	118.00	118.00	115.40	115.40	108.87	13,267
2026-03-18	120.40	122.40	118.80	119.40	112.64	8,609
2026-03-17	117.20	120.40	117.20	119.80	113.02	9,285
2026-03-16	117.80	119.00	115.20	117.20	110.57	19,889
2026-03-13	115.40	117.20	114.60	114.60	108.11	11,110
2026-03-12	116.60	117.60	114.80	115.40	108.87	7,935
2026-03-11	118.00	118.20	116.20	116.60	110.00	11,993
2026-03-10	117.60	119.40	116.00	118.20	111.51	6,552
2026-03-09	112.40	116.40	111.20	114.40	107.92	12,185
2026-03-06	116.40	118.00	114.40	115.00	108.49	11,910
2026-03-05	115.00	117.20	114.80	115.00	108.49	11,626
2026-03-04	115.40	116.40	114.80	114.80	108.30	6,335
2026-03-03	120.40	120.40	115.60	115.60	109.06	10,629
2026-03-02	126.00	126.40	122.00	122.00	115.09	7,298
2026-02-27	129.00	131.00	128.60	128.60	121.32	15,871
2026-02-26	128.60	131.00	127.00	128.60	121.32	21,551
2026-02-25	120.40	131.40	120.20	128.20	120.94	21,701
2026-02-24	121.80	123.40	121.20	121.20	114.34	10,865
2026-02-23	122.40	123.20	121.40	121.60	114.72	7,121
2026-02-20	125.20	126.80	122.40	123.00	116.04	11,639
2026-02-19	127.60	128.40	124.20	125.20	118.11	8,595
2026-02-18	127.20	128.20	126.60	127.60	120.38	10,477
2026-02-17	121.60	128.00	121.60	128.00	120.75	8,196
2026-02-16	120.00	122.00	120.00	121.20	114.34	7,370
2026-02-13	121.00	121.00	119.60	119.60	112.83	8,512
2026-02-12	120.80	121.60	119.20	121.40	114.53	11,445
2026-02-11	121.80	122.60	120.60	120.60	113.77	14,287
2026-02-10	120.80	121.00	118.80	121.00	114.15	12,943
2026-02-09	118.40	120.60	118.40	120.40	113.58	11,798
2026-02-06	117.60	119.40	116.60	118.80	112.08	8,783
2026-02-05	118.00	118.00	116.80	117.60	110.94	6,261

← NewerPage 3 of 22 · 1,284 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.