Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	109.40	110.20	108.80	109.20	103.02	7,342
2025-08-14	110.00	110.80	108.00	109.00	102.83	4,332
2025-08-13	109.80	111.40	109.80	110.00	103.77	3,987
2025-08-12	111.20	112.00	109.60	109.80	103.58	4,890
2025-08-11	112.20	113.40	110.60	110.80	104.53	6,474
2025-08-08	110.40	113.60	110.40	112.20	105.85	8,703
2025-08-07	109.60	110.60	109.40	110.20	103.96	7,364
2025-08-06	107.40	110.40	107.40	109.60	103.40	7,743
2025-08-05	106.60	108.00	106.60	107.40	101.32	6,955
2025-08-04	105.20	106.80	105.20	106.20	100.19	6,622
2025-08-01	106.20	108.20	104.40	104.80	98.868	8,146
2025-07-31	107.00	109.20	106.40	108.40	102.26	11,522
2025-07-30	102.40	106.20	100.00	105.60	99.623	10,450
2025-07-29	102.00	102.00	100.40	101.00	95.283	4,116
2025-07-28	102.80	103.40	101.00	102.00	96.226	5,823
2025-07-25	102.60	102.60	101.80	102.20	96.415	3,168
2025-07-24	101.80	102.80	101.00	102.20	96.415	6,424
2025-07-23	100.60	101.80	100.60	101.80	96.038	3,456
2025-07-22	102.20	102.20	100.20	100.60	94.906	8,779
2025-07-21	99.000	100.20	98.800	100.20	94.528	4,345
2025-07-18	98.800	99.500	98.400	98.900	93.302	4,666
2025-07-17	98.800	99.300	98.200	98.800	93.208	5,218
2025-07-16	101.40	101.40	98.400	98.600	93.019	7,039
2025-07-15	101.00	103.20	101.00	101.60	95.849	8,141
2025-07-14	99.400	101.40	99.400	100.60	94.906	7,964
2025-07-11	98.800	100.00	98.100	100.00	94.340	9,582
2025-07-10	99.100	99.300	97.900	98.500	92.925	5,729
2025-07-09	99.900	100.60	98.400	98.900	93.302	9,101
2025-07-08	101.40	101.80	99.000	99.700	94.057	10,597
2025-07-07	104.60	104.60	101.60	102.00	96.226	8,719
2025-07-04	102.80	103.20	101.80	102.20	96.415	11,788
2025-07-03	104.00	104.40	101.60	102.80	96.981	10,695
2025-07-02	103.00	103.80	101.80	102.80	96.981	9,875
2025-07-01	101.20	102.80	100.60	102.80	96.981	8,549
2025-06-30	99.700	102.60	99.700	101.20	95.472	15,862
2025-06-27	96.400	100.20	96.000	99.300	93.679	12,193
2025-06-26	96.000	96.500	95.400	96.200	90.755	8,605
2025-06-25	97.900	98.000	96.000	96.000	90.566	9,266
2025-06-24	99.200	100.40	97.800	98.100	92.547	10,717
2025-06-23	99.300	99.700	98.500	98.500	92.925	9,758
2025-06-20	100.00	100.80	99.400	99.900	94.245	251,153
2025-06-19	102.20	102.20	99.500	99.500	93.868	9,468
2025-06-18	104.60	105.20	103.00	103.00	97.170	8,739
2025-06-17	104.60	105.00	103.00	104.60	98.679	17,185
2025-06-16	106.00	106.30	104.60	104.60	98.679	22,477
2025-06-13	106.60	107.60	105.00	106.20	100.19	15,543
2025-06-12	109.00	109.80	107.00	107.00	100.94	31,373
2025-06-11	107.80	110.20	106.80	109.80	103.58	23,678
2025-06-10	116.20	119.80	113.40	115.00	102.83	36,748
2025-06-09	112.60	117.60	112.60	116.20	103.90	26,532
2025-06-06	108.40	113.80	108.40	113.00	101.04	26,088
2025-06-05	109.20	111.00	106.80	108.20	96.750	22,033
2025-06-04	105.00	107.00	104.40	106.20	94.961	12,530
2025-06-03	103.40	106.00	103.40	104.60	93.531	11,035
2025-06-02	102.20	103.00	101.60	102.60	91.742	8,305
2025-05-30	103.40	104.00	102.40	102.80	91.921	7,299
2025-05-29	103.00	103.60	102.00	103.40	92.458	5,718
2025-05-28	102.00	103.60	102.00	102.20	91.385	9,193
2025-05-27	102.40	102.80	101.80	102.00	91.206	5,664
2025-05-26	102.40	104.00	101.80	102.00	91.206	6,175

← NewerPage 6 of 22 · 1,281 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.