Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	26.100	26.200	26.100	26.100	25.129	4,351
2024-06-10	26.100	26.200	26.100	26.100	25.129	266
2024-06-07	26.200	26.200	26.100	26.100	25.129	665
2024-06-06	26.000	26.200	26.000	26.100	25.129	132
2024-06-05	25.900	26.000	25.900	26.000	25.033	287
2024-06-04	26.000	26.000	25.700	25.900	24.937	11,765
2024-06-03	25.700	26.000	25.700	26.000	25.033	23,602
2024-05-31	26.500	26.500	25.900	25.900	24.937	1,525
2024-05-30	26.600	26.700	26.000	26.500	25.514	771
2024-05-29	26.800	26.800	26.400	26.400	25.418	271
2024-05-28	26.800	27.000	26.700	26.700	25.707	358
2024-05-27	26.300	26.900	25.400	26.800	25.803	11,145
2024-05-24	26.300	26.400	26.300	26.300	25.322	60
2024-05-23	26.400	26.400	26.400	26.400	25.418	6
2024-05-22	26.300	26.500	26.300	26.400	25.418	1,076
2024-05-21	27.300	27.300	26.700	26.900	24.860	1,677
2024-05-20	27.200	27.300	27.100	27.300	25.229	142
2024-05-17	26.500	27.100	26.500	26.700	24.675	1,009
2024-05-16	26.900	26.900	26.500	26.500	24.490	597
2024-05-15	26.500	26.600	26.500	26.600	24.582	1,519
2024-05-14	26.400	26.900	26.400	26.500	24.490	786
2024-05-13	26.200	26.800	26.100	26.400	24.398	1,598
2024-05-10	26.300	26.400	26.200	26.200	24.213	449
2024-05-09	26.200	26.800	26.200	26.300	24.305	576
2024-05-08	26.200	26.800	26.200	26.300	24.305	722
2024-05-07	26.300	26.600	26.300	26.600	24.582	31
2024-05-06	26.300	26.600	26.200	26.200	24.213	380
2024-05-03	26.000	26.200	26.000	26.200	24.213	56
2024-05-02	26.400	26.400	26.200	26.200	24.213	45
2024-04-30	26.100	26.300	26.100	26.200	24.213	809
2024-04-29	26.100	26.100	26.100	26.100	24.120	29
2024-04-26	25.500	25.900	25.500	25.800	23.843	22,960
2024-04-25	25.700	26.100	25.500	25.500	23.566	480
2024-04-24	25.900	25.900	25.700	25.800	23.843	546
2024-04-23	25.800	25.900	25.800	25.800	23.843	1,242
2024-04-22	25.800	25.800	25.200	25.700	23.751	73
2024-04-19	25.200	25.800	25.200	25.800	23.843	101
2024-04-18	25.200	25.800	25.100	25.200	23.289	2,584
2024-04-17	25.600	25.600	24.500	25.200	23.289	1,326
2024-04-16	24.700	25.500	24.600	25.300	23.381	3,899
2024-04-15	25.000	25.000	24.600	24.600	22.734	723
2024-04-12	25.000	25.000	24.800	25.000	23.104	751
2024-04-11	25.000	25.200	24.900	25.000	23.104	1,325
2024-04-10	24.600	25.000	24.600	24.900	23.011	742
2024-04-09	24.400	24.600	24.400	24.600	22.734	5,960
2024-04-08	24.500	24.500	24.300	24.400	22.549	130
2024-04-05	24.500	24.500	24.200	24.400	22.549	1,252
2024-04-04	24.300	24.500	24.300	24.500	22.642	6,857
2024-04-03	24.300	24.400	24.000	24.200	22.365	4,215
2024-04-02	24.600	24.600	24.300	24.400	22.549	12,360
2024-03-28	24.400	24.600	24.400	24.500	22.642	582
2024-03-27	24.400	24.400	24.400	24.400	22.549	2,527
2024-03-26	24.500	24.600	24.300	24.600	22.734	577
2024-03-25	24.000	24.400	24.000	24.400	22.549	988
2024-03-22	24.400	24.500	24.000	24.000	22.180	456
2024-03-21	24.300	24.500	23.900	24.500	22.642	3,821
2024-03-20	24.500	24.500	24.300	24.300	22.457	577
2024-03-19	24.500	24.500	24.500	24.500	22.642	1,240
2024-03-18	24.300	24.500	24.100	24.500	22.642	4,634
2024-03-15	24.300	24.700	24.300	24.300	22.457	693

← NewerPage 11 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.