Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	24.300	24.300	24.300	24.300	23.396	132
2024-09-02	24.400	24.400	24.400	24.400	23.493	88
2024-08-30	24.500	24.900	24.400	24.400	23.493	1,012
2024-08-29	24.500	24.500	24.200	24.300	23.396	310
2024-08-28	24.200	24.600	23.900	24.500	23.589	2,463
2024-08-27	24.500	24.500	24.300	24.400	23.493	122
2024-08-26	24.800	24.800	24.300	24.500	23.589	582
2024-08-23	24.300	24.500	24.300	24.500	23.589	222
2024-08-22	24.200	24.300	24.200	24.300	23.396	26
2024-08-21	24.300	24.500	24.200	24.200	23.300	216
2024-08-20	24.300	24.300	24.200	24.300	23.396	43
2024-08-19	24.200	24.200	24.200	24.200	23.300	101
2024-08-16	24.500	24.500	24.200	24.200	23.300	6
2024-08-15	24.700	24.700	24.200	24.300	23.396	2,686
2024-08-14	24.800	24.800	24.600	24.600	23.685	26
2024-08-13	24.600	24.800	24.500	24.800	23.878	627
2024-08-12	24.600	24.600	24.600	24.600	23.685	81
2024-08-09	24.800	24.800	24.700	24.700	23.781	32
2024-08-08	25.000	25.200	24.700	24.700	23.781	195
2024-08-07	24.800	25.000	24.700	25.000	24.070	355
2024-08-06	24.900	24.900	24.700	24.800	23.878	78
2024-08-05	24.800	25.000	24.600	24.600	23.685	572
2024-08-02	24.900	25.000	24.900	25.000	24.070	1,426
2024-08-01	25.000	25.000	24.900	25.000	24.070	243
2024-07-31	25.200	25.200	25.100	25.100	24.167	255
2024-07-30	25.500	25.500	25.100	25.100	24.167	1,065
2024-07-29	25.600	25.600	25.500	25.500	24.552	9
2024-07-26	25.200	25.900	25.200	25.600	24.648	951
2024-07-25	25.100	25.200	25.100	25.200	24.263	162
2024-07-24	25.500	25.500	25.100	25.100	24.167	12
2024-07-23	25.200	25.500	25.200	25.500	24.552	216
2024-07-22	25.000	25.300	25.000	25.300	24.359	491
2024-07-19	25.800	25.800	25.300	25.300	24.359	244
2024-07-18	25.800	25.800	25.800	25.800	24.840	9
2024-07-17	25.600	25.700	25.500	25.700	24.744	5,090
2024-07-16	25.700	25.700	25.700	25.700	24.744	150
2024-07-15	25.700	25.700	25.600	25.700	24.744	98
2024-07-12	25.700	25.800	25.700	25.700	24.744	1,419
2024-07-11	25.500	25.700	25.500	25.700	24.744	71
2024-07-10	25.500	25.500	25.500	25.500	24.552	31
2024-07-09	25.400	25.600	25.400	25.500	24.552	543
2024-07-08	25.200	25.300	25.200	25.300	24.359	265
2024-07-05	25.300	25.300	25.100	25.200	24.263	203
2024-07-04	25.300	25.400	25.300	25.400	24.455	253
2024-07-03	25.300	25.400	25.300	25.400	24.455	106
2024-07-02	25.600	25.600	25.000	25.300	24.359	70
2024-07-01	25.800	25.800	25.000	25.000	24.070	72
2024-06-28	25.700	25.700	24.900	24.900	23.974	450
2024-06-27	25.900	25.900	25.700	25.700	24.744	153
2024-06-26	25.300	25.900	25.300	25.900	24.937	1,277
2024-06-25	24.400	25.300	24.400	25.300	24.359	785
2024-06-24	24.400	24.500	24.000	24.400	23.493	3,127
2024-06-21	25.800	25.800	24.600	24.600	23.685	1,132
2024-06-20	25.900	25.900	25.800	25.900	24.937	49
2024-06-19	25.300	26.100	25.300	25.900	24.937	458
2024-06-18	26.000	26.000	25.600	25.600	24.648	169
2024-06-17	26.000	26.000	25.300	26.000	25.033	3,427
2024-06-14	26.200	26.400	26.100	26.200	25.226	807
2024-06-13	26.100	26.500	26.100	26.200	25.226	20
2024-06-12	26.200	26.500	26.100	26.500	25.514	990

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-26	1.0600 EUR
2024-05-22	1.0800 EUR
2023-05-24	1.0800 EUR
2022-05-25	1.1300 EUR
2021-05-25	1.0900 EUR
2020-05-26	0.6600 EUR
2019-06-28	0.6600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.