Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-13 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-12 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-11 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-10 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-07 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-06 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-05 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-04 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-06-03 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-05-31 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 3 |
| 2024-05-30 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-05-29 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | 4 |
| 2024-05-28 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-05-27 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | 5 |
| 2024-05-24 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-23 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-22 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-21 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-20 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-17 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-16 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2024-05-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2 |
| 2024-05-10 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-09 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-08 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-07 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-06 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-03 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-05-02 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 6 |
| 2024-04-30 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-29 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-26 | 462.00 | 470.00 | 462.00 | 470.00 | 470.00 | 2 |
| 2024-04-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-04-24 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-04-23 | 468.00 | 468.00 | 460.00 | 460.00 | 460.00 | 2 |
| 2024-04-22 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-19 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-18 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-17 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-16 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-15 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-12 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-11 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-10 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-09 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-08 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-05 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-04 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 3 |
| 2024-04-03 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-04-02 | 458.00 | 470.00 | 458.00 | 470.00 | 470.00 | 26 |
| 2024-03-28 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-27 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-26 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-25 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-22 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-21 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-20 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.