Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 448.00 | 470.00 | 448.00 | 448.00 | 448.00 | 8 |
| 2023-12-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-12-19 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-12-18 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 184 |
| 2023-12-15 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-12-14 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 2 |
| 2023-12-13 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-12 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-11 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-07 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-06 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-05 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-04 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-12-01 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-30 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-28 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-27 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-24 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-23 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-22 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-21 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-20 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2023-11-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2023-11-13 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 7 |
| 2023-11-10 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1 |
| 2023-11-09 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1 |
| 2023-11-08 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1 |
| 2023-11-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 9 |
| 2023-11-06 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 2 |
| 2023-11-03 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 6 |
| 2023-11-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2023-11-01 | 442.00 | 442.00 | 420.00 | 440.00 | 440.00 | 15 |
| 2023-10-31 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-10-30 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-10-27 | 474.00 | 474.00 | 450.00 | 450.00 | 450.00 | 8 |
| 2023-10-26 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 2023-10-25 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 2023-10-24 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1 |
| 2023-10-23 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-20 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-19 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-18 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-17 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-16 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1 |
| 2023-10-13 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 5 |
| 2023-10-12 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-10-11 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-10-10 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-10-09 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-10-06 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-10-05 | 498.00 | 498.00 | 480.00 | 480.00 | 480.00 | 2 |
| 2023-10-04 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2023-10-03 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2023-10-02 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2023-09-29 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5 |
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.