Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	118.00	119.20	117.40	118.40	111.70	6,798
2026-02-03	117.60	117.80	116.40	117.80	111.13	6,743
2026-02-02	116.20	117.00	115.60	116.40	109.81	5,257
2026-01-30	116.80	117.00	116.00	116.20	109.62	9,652
2026-01-29	115.00	116.80	114.20	116.80	110.19	8,419
2026-01-28	113.60	114.40	112.80	114.40	107.92	8,449
2026-01-27	111.80	114.40	110.60	113.20	106.79	8,718
2026-01-26	109.40	112.00	108.60	112.00	105.66	9,673
2026-01-23	110.80	111.00	108.80	108.80	102.64	5,039
2026-01-22	112.20	113.20	110.60	111.40	105.09	7,846
2026-01-21	111.20	112.20	110.80	111.40	105.09	7,243
2026-01-20	111.00	111.40	110.20	111.20	104.91	6,954
2026-01-19	111.20	112.40	110.80	111.40	105.09	6,555
2026-01-16	112.60	113.80	112.60	113.20	106.79	7,163
2026-01-15	113.00	114.80	111.80	112.60	106.23	9,646
2026-01-14	112.40	113.60	111.20	113.60	107.17	7,125
2026-01-13	111.20	112.60	110.60	112.20	105.85	6,472
2026-01-12	112.00	112.60	111.40	111.80	105.47	3,363
2026-01-09	112.00	112.80	111.60	112.00	105.66	5,310
2026-01-08	114.80	115.20	112.40	112.80	106.42	8,855
2026-01-07	109.60	115.20	109.40	114.80	108.30	10,981
2026-01-06	107.00	109.60	105.80	109.60	103.40	7,323
2026-01-05	108.60	109.00	106.80	107.80	101.70	7,844
2026-01-02	109.20	110.00	108.80	109.00	102.83	3,447
2025-12-31	109.80	110.00	109.20	109.60	103.40	950
2025-12-30	109.60	110.40	109.00	110.20	103.96	3,082
2025-12-29	108.40	110.00	108.40	109.60	103.40	3,647
2025-12-24	108.60	109.60	108.40	108.40	102.26	3,902
2025-12-23	109.00	109.60	108.60	109.00	102.83	5,639
2025-12-22	107.20	108.60	106.00	108.40	102.26	6,645
2025-12-19	109.20	109.60	107.00	107.80	101.70	42,669
2025-12-18	110.60	110.60	109.00	109.20	103.02	11,612
2025-12-17	109.60	110.60	108.40	110.00	103.77	6,259
2025-12-16	107.00	109.60	107.00	109.60	103.40	9,690
2025-12-15	105.00	107.00	105.00	107.00	100.94	10,908
2025-12-12	103.80	105.60	103.40	104.60	98.679	6,971
2025-12-11	102.20	104.20	101.20	104.20	98.302	7,913
2025-12-10	103.40	103.80	101.80	102.20	96.415	6,191
2025-12-09	103.60	104.20	103.40	103.40	97.547	5,083
2025-12-08	103.00	104.60	102.00	103.60	97.736	6,239
2025-12-05	104.60	104.60	102.20	102.80	96.981	7,323
2025-12-04	104.20	105.20	103.40	103.40	97.547	10,795
2025-12-03	104.40	105.00	104.00	104.00	98.113	4,590
2025-12-02	104.20	105.40	103.80	104.60	98.679	4,731
2025-12-01	104.80	105.20	103.60	104.20	98.302	7,759
2025-11-28	105.60	105.80	104.80	105.40	99.434	6,122
2025-11-27	103.60	105.40	103.60	105.20	99.245	5,591
2025-11-26	103.00	104.00	102.20	104.00	98.113	9,662
2025-11-25	103.40	103.40	101.80	103.00	97.170	11,902
2025-11-24	101.80	103.20	100.80	103.00	97.170	27,569
2025-11-21	98.900	102.00	98.500	101.60	95.849	11,600
2025-11-20	100.60	100.60	99.100	99.700	94.057	5,162
2025-11-19	99.200	101.00	99.000	100.20	94.528	6,504
2025-11-18	99.000	99.600	98.200	99.100	93.491	4,894
2025-11-17	99.800	100.80	99.600	99.700	94.057	5,666
2025-11-14	100.00	100.20	98.800	99.900	94.245	7,199
2025-11-13	100.80	102.00	100.20	100.80	95.094	5,521
2025-11-12	100.40	101.00	100.20	100.80	95.094	4,743
2025-11-11	99.300	100.40	99.100	100.40	94.717	6,632
2025-11-10	99.200	99.300	98.400	99.300	93.679	5,625

← NewerPage 4 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.