Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 98.400 | 99.400 | 98.200 | 98.800 | 93.208 | 6,137 |
| 2025-11-06 | 97.800 | 98.600 | 97.300 | 98.100 | 92.547 | 7,608 |
| 2025-11-05 | 99.100 | 99.500 | 97.700 | 98.000 | 92.453 | 19,275 |
| 2025-11-04 | 98.200 | 99.300 | 97.900 | 99.300 | 93.679 | 12,177 |
| 2025-11-03 | 99.100 | 100.20 | 98.400 | 98.500 | 92.925 | 9,452 |
| 2025-10-31 | 99.800 | 100.40 | 98.800 | 98.900 | 93.302 | 10,629 |
| 2025-10-30 | 99.600 | 102.00 | 99.000 | 99.800 | 94.151 | 8,751 |
| 2025-10-29 | 99.600 | 100.60 | 99.200 | 99.800 | 94.151 | 4,227 |
| 2025-10-28 | 101.00 | 101.60 | 99.800 | 100.00 | 94.340 | 10,623 |
| 2025-10-27 | 101.60 | 101.80 | 100.40 | 101.00 | 95.283 | 7,017 |
| 2025-10-24 | 103.80 | 104.00 | 101.00 | 102.00 | 96.226 | 9,287 |
| 2025-10-23 | 104.20 | 105.00 | 103.00 | 103.20 | 97.359 | 14,534 |
| 2025-10-22 | 104.20 | 105.00 | 103.60 | 104.20 | 98.302 | 6,274 |
| 2025-10-21 | 103.20 | 104.60 | 102.60 | 103.80 | 97.925 | 9,324 |
| 2025-10-20 | 101.00 | 103.00 | 100.20 | 102.80 | 96.981 | 10,881 |
← NewerPage 5 of 5 · 255 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.