Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	101.40	102.20	100.60	101.60	90.848	7,214
2025-05-22	102.00	102.00	100.40	101.40	90.669	4,527
2025-05-21	102.20	102.40	101.40	101.60	90.848	6,208
2025-05-20	103.60	103.80	101.80	102.20	91.385	7,049
2025-05-19	100.20	103.60	99.700	103.40	92.458	7,774
2025-05-16	99.900	100.60	99.500	100.40	89.775	8,102
2025-05-15	98.900	99.500	98.100	99.500	88.971	5,561
2025-05-14	98.110	99.520	98.060	98.270	87.871	6,103
2025-05-13	97.800	98.330	97.120	98.100	87.719	7,971
2025-05-12	97.990	98.270	96.440	98.020	87.647	11,734
2025-05-09	98.580	98.700	97.480	97.750	87.406	5,781
2025-05-08	100.20	100.32	98.520	98.680	88.237	5,214
2025-05-07	100.00	100.70	99.190	100.16	89.561	6,188
2025-05-06	101.22	101.32	99.790	100.08	89.489	6,197
2025-05-05	101.84	102.42	100.76	101.30	90.580	6,941
2025-05-02	101.64	103.16	101.64	101.80	91.027	4,168
2025-04-30	101.20	101.86	100.66	101.64	90.884	7,814
2025-04-29	101.04	101.40	100.36	100.98	90.294	4,874
2025-04-28	102.30	102.40	101.00	101.00	90.312	4,866
2025-04-25	101.68	102.62	101.64	101.64	90.884	3,103
2025-04-24	100.22	101.80	99.800	101.64	90.884	4,451
2025-04-23	100.76	102.00	100.14	100.22	89.614	5,092
2025-04-22	99.340	101.00	99.170	100.30	89.686	8,026
2025-04-17	99.000	99.530	97.810	99.380	88.863	2,495
2025-04-16	97.660	99.250	97.370	99.000	88.523	4,442
2025-04-15	97.000	98.890	97.000	98.640	88.202	5,424
2025-04-14	97.000	97.840	96.170	96.750	86.512	4,666
2025-04-11	96.340	96.750	94.440	95.630	85.510	9,072
2025-04-10	95.000	97.300	94.040	95.170	85.099	10,937
2025-04-09	93.820	93.980	90.000	90.260	80.708	8,673
2025-04-08	95.630	96.420	91.890	94.770	84.741	7,456
2025-04-07	88.830	95.590	86.100	91.860	82.139	11,912
2025-04-04	101.00	101.20	94.600	94.600	84.589	11,184
2025-04-03	100.20	102.40	99.800	101.00	90.312	6,882
2025-04-02	100.00	101.00	99.400	101.00	90.312	4,239
2025-04-01	100.20	101.60	100.20	100.40	89.775	7,182
2025-03-31	100.20	100.60	99.000	100.20	89.596	10,373
2025-03-28	101.40	102.00	100.60	101.00	90.312	6,446
2025-03-27	100.60	102.00	100.00	101.40	90.669	9,918
2025-03-26	101.60	102.00	100.40	101.00	90.312	6,104
2025-03-25	102.60	103.00	101.40	102.00	91.206	7,348
2025-03-24	103.40	104.20	101.60	102.60	91.742	9,093
2025-03-21	104.00	104.00	103.00	103.40	92.458	7,256
2025-03-20	104.40	104.60	103.60	103.80	92.815	2,457
2025-03-19	105.00	105.20	103.60	104.20	93.173	4,973
2025-03-18	104.40	105.60	103.40	104.60	93.531	9,487
2025-03-17	105.60	106.40	103.40	104.40	93.352	10,958
2025-03-14	104.40	105.20	103.40	105.20	94.067	6,519
2025-03-13	104.00	105.00	102.80	103.80	92.815	6,811
2025-03-12	103.60	104.60	102.80	103.80	92.815	4,880
2025-03-11	104.60	105.00	102.80	102.80	91.921	5,130
2025-03-10	103.60	104.80	102.80	104.00	92.994	3,994
2025-03-07	104.40	104.80	101.60	103.60	92.637	7,016
2025-03-06	105.60	105.60	102.80	104.80	93.710	8,259
2025-03-05	105.00	106.00	104.20	104.80	93.710	6,904
2025-03-04	105.00	105.80	103.20	105.00	93.888	4,758
2025-03-03	105.00	107.20	104.20	105.00	93.888	14,848
2025-02-28	106.00	106.00	103.20	104.60	93.531	12,502
2025-02-27	106.40	107.00	105.80	106.00	94.783	3,795
2025-02-26	107.20	107.60	103.40	107.00	95.677	12,344

← NewerPage 7 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.