Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1 |
| 2023-09-27 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3 |
| 2023-09-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2023-09-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2023-09-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2023-09-21 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2023-09-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2023-09-19 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 6 |
| 2023-09-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1 |
| 2023-09-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-09-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-09-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-09-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-09-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2023-09-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 6 |
| 2023-08-31 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-30 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-29 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-25 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 9 |
| 2023-08-24 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 9 |
| 2023-08-23 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-08 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-07 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1 |
| 2023-08-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1 |
| 2023-08-03 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 6 |
| 2023-08-02 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 6 |
| 2023-08-01 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 6 |
| 2023-07-31 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 6 |
| 2023-07-28 | 575.00 | 575.00 | 540.00 | 550.00 | 550.00 | 24 |
| 2023-07-27 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-26 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-25 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-24 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-21 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-20 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-19 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-18 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1 |
| 2023-07-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2023-07-14 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2023-07-13 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2023-07-12 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2023-07-11 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2023-07-10 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2023-07-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 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.