Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	108.00	109.20	107.00	107.20	95.856	4,295
2025-02-24	108.60	109.60	107.60	108.00	96.571	3,749
2025-02-21	107.80	109.00	107.40	108.60	97.108	4,368
2025-02-20	107.00	107.80	106.60	106.60	95.319	4,664
2025-02-19	107.20	107.60	106.20	106.80	95.498	4,848
2025-02-18	106.40	108.00	106.40	107.20	95.856	5,622
2025-02-17	105.60	106.20	104.20	105.60	94.425	43,642
2025-02-14	105.80	107.00	104.20	106.20	94.961	4,262
2025-02-13	107.40	107.60	105.00	105.00	93.888	6,574
2025-02-12	107.40	109.60	106.40	107.00	95.677	11,755
2025-02-11	106.00	108.00	105.80	107.80	96.392	6,216
2025-02-10	105.00	107.00	105.00	106.40	95.140	7,199
2025-02-07	106.60	107.00	104.80	105.20	94.067	4,929
2025-02-06	105.00	106.60	104.80	106.60	95.319	7,407
2025-02-05	100.00	105.40	100.00	105.20	94.067	9,513
2025-02-04	98.900	100.20	97.800	100.20	89.596	5,607
2025-02-03	98.900	100.00	98.000	98.700	88.255	4,858
2025-01-31	100.00	100.80	98.700	100.80	90.133	6,866
2025-01-30	97.600	100.40	97.600	100.00	89.418	4,732
2025-01-29	98.500	99.000	97.400	97.400	87.093	2,755
2025-01-28	97.300	99.000	97.000	98.500	88.076	4,179
2025-01-27	95.000	97.900	94.300	97.900	87.540	4,365
2025-01-24	95.500	96.200	94.500	94.500	84.500	3,344
2025-01-23	95.500	96.000	94.500	95.100	85.036	6,243
2025-01-22	96.100	96.300	95.500	95.600	85.483	3,776
2025-01-21	96.900	98.000	96.100	96.300	86.109	4,685
2025-01-20	96.300	96.700	95.600	96.500	86.288	3,560
2025-01-17	95.600	96.600	95.200	95.200	85.126	3,896
2025-01-16	97.500	97.700	94.100	95.400	85.304	6,122
2025-01-15	96.700	98.800	96.700	97.300	87.003	3,894
2025-01-14	96.800	98.300	96.400	96.500	86.288	6,479
2025-01-13	100.40	100.60	95.800	95.900	85.751	9,034
2025-01-10	103.60	104.40	101.60	101.60	90.848	9,930
2025-01-09	102.00	104.60	99.400	103.40	92.458	12,611
2025-01-08	102.20	103.60	101.40	103.00	92.100	10,777
2025-01-07	102.40	104.00	101.80	102.20	91.385	18,449
2025-01-06	99.300	102.80	98.600	102.40	91.564	14,349
2025-01-03	97.200	100.40	97.200	99.500	88.971	6,890
2025-01-02	96.600	97.600	95.400	97.300	87.003	3,134
2024-12-31	94.700	96.600	94.400	96.400	86.199	2,652
2024-12-30	95.000	96.100	94.200	94.700	84.678	4,693
2024-12-27	95.000	96.000	94.800	95.400	85.304	4,731
2024-12-24	94.600	95.600	94.600	95.000	84.947	3,661
2024-12-23	93.900	94.900	92.800	94.600	84.589	3,272
2024-12-20	91.600	94.900	91.400	94.900	84.857	8,263
2024-12-19	92.500	92.500	91.400	92.000	82.264	3,908
2024-12-18	92.500	93.700	92.500	93.300	83.427	3,530
2024-12-17	91.500	93.300	91.500	92.500	82.711	5,901
2024-12-16	92.800	93.000	91.000	91.700	81.996	5,000
2024-12-13	93.900	95.200	93.000	93.000	83.158	2,675
2024-12-12	93.300	94.700	92.900	93.900	83.963	4,145
2024-12-11	94.300	94.500	93.000	93.600	83.695	3,357
2024-12-10	92.900	95.200	92.300	94.200	84.231	4,985
2024-12-09	94.800	94.900	92.000	92.900	83.069	4,085
2024-12-06	94.400	96.000	94.400	95.000	84.947	4,115
2024-12-05	94.400	95.300	94.100	94.400	84.410	2,897
2024-12-04	93.400	95.100	93.200	94.400	84.410	4,544
2024-12-03	93.500	94.100	92.800	92.800	82.980	3,432
2024-12-02	96.000	96.700	93.100	93.700	83.784	4,272
2024-11-29	96.000	97.400	95.800	96.400	86.199	4,213

← NewerPage 8 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.