Altarea SCA historical data

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

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
2025-10-17	100.40	102.00	99.600	101.00	95.283	11,009
2025-10-16	99.800	101.40	99.100	101.20	95.472	8,683
2025-10-15	101.00	101.20	99.800	99.800	94.151	6,601
2025-10-14	98.000	100.60	97.900	100.20	94.528	6,296
2025-10-13	98.000	99.600	98.000	98.700	93.113	4,741
2025-10-10	98.900	100.00	97.800	97.800	92.264	5,915
2025-10-09	99.400	100.60	98.500	98.900	93.302	7,924
2025-10-08	99.300	101.20	99.000	99.400	93.774	7,958
2025-10-07	99.600	99.700	98.300	99.300	93.679	8,883
2025-10-06	101.00	101.00	98.000	99.500	93.868	11,118
2025-10-03	103.00	104.00	101.20	101.60	95.849	7,634
2025-10-02	103.40	104.60	102.40	102.60	96.793	10,597
2025-10-01	104.80	104.80	102.80	103.20	97.359	12,639
2025-09-30	103.00	104.80	102.20	104.80	98.868	14,483
2025-09-29	102.40	103.00	101.20	103.00	97.170	7,516
2025-09-26	101.20	102.40	100.40	102.40	96.604	6,103
2025-09-25	104.20	104.20	100.60	100.80	95.094	6,197
2025-09-24	102.60	104.80	102.60	104.20	98.302	8,194
2025-09-23	101.00	103.40	101.00	102.60	96.793	12,165
2025-09-22	106.00	106.00	101.20	101.20	95.472	10,521
2025-09-19	107.40	109.80	106.60	106.60	100.57	130,076
2025-09-18	110.40	111.60	106.80	107.20	101.13	12,054
2025-09-17	110.80	112.60	109.60	110.20	103.96	12,376
2025-09-16	110.60	112.60	110.20	110.20	103.96	10,023
2025-09-15	107.80	111.60	107.80	110.40	104.15	14,570
2025-09-12	103.20	106.80	103.20	106.80	100.75	13,655
2025-09-11	99.900	103.20	99.800	102.80	96.981	11,637
2025-09-10	100.40	101.40	99.400	99.500	93.868	10,383
2025-09-09	98.800	100.20	98.800	100.00	94.340	9,389
2025-09-08	97.900	99.300	97.700	98.800	93.208	4,336
2025-09-05	97.500	98.800	96.800	97.900	92.359	7,280
2025-09-04	97.500	99.000	97.300	97.500	91.981	8,261
2025-09-03	98.700	100.00	97.500	97.500	91.981	6,995
2025-09-02	100.60	100.80	98.200	98.900	93.302	9,281
2025-09-01	102.20	102.40	100.60	100.60	94.906	5,087
2025-08-29	102.00	103.60	101.40	101.40	95.660	4,434
2025-08-28	102.80	103.60	101.00	102.00	96.226	7,694
2025-08-27	103.60	103.60	102.20	102.80	96.981	6,169
2025-08-26	106.60	106.80	103.00	103.40	97.547	18,501
2025-08-25	109.80	109.80	107.80	107.80	101.70	4,012
2025-08-22	108.00	110.20	107.40	109.40	103.21	5,871
2025-08-21	108.80	109.40	107.80	108.40	102.26	5,930
2025-08-20	110.40	110.60	108.80	108.80	102.64	4,774
2025-08-19	111.80	111.80	110.20	110.20	103.96	5,127
2025-08-18	112.60	114.80	110.80	111.60	105.28	8,973

← NewerPage 5 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.