Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-18 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-15 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-03-14 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 2 |
| 2024-03-13 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-12 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-11 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-07 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-06 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-05 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-04 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2024-03-01 | 458.00 | 458.00 | 440.00 | 440.00 | 440.00 | 3 |
| 2024-02-29 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-28 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-27 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-26 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-23 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-22 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-21 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-20 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-19 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-16 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-15 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-14 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-13 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-12 | 442.00 | 460.00 | 442.00 | 460.00 | 460.00 | 3 |
| 2024-02-09 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 7 |
| 2024-02-08 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | 11 |
| 2024-02-07 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-06 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2024-02-05 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 19 |
| 2024-02-02 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 36 |
| 2024-02-01 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2024-01-31 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2024-01-30 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2024-01-29 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2024-01-26 | 454.00 | 454.00 | 442.00 | 442.00 | 442.00 | 2 |
| 2024-01-25 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-24 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-23 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-22 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-19 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-18 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-17 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-16 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-15 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 3 |
| 2024-01-12 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-11 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1 |
| 2024-01-10 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 1 |
| 2024-01-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-01-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-01-05 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-01-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-01-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-01-02 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2023-12-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2023-12-28 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 12 |
| 2023-12-27 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 2 |
| 2023-12-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 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.