Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	24.900	24.900	24.300	24.300	22.457	361
2024-03-13	24.400	24.700	24.400	24.500	22.642	1,419
2024-03-12	24.400	24.400	24.400	24.400	22.549	11
2024-03-11	24.100	24.400	24.100	24.300	22.457	90
2024-03-08	24.300	24.300	24.200	24.200	22.365	144
2024-03-07	24.100	24.400	24.100	24.400	22.549	376
2024-03-06	24.200	24.500	24.100	24.100	22.272	265
2024-03-05	24.800	24.900	24.400	24.400	22.549	1,052
2024-03-04	24.400	24.800	24.400	24.800	22.919	377
2024-03-01	24.200	24.800	24.100	24.800	22.919	1,401
2024-02-29	24.200	24.200	24.200	24.200	22.365	865
2024-02-28	24.400	24.400	24.200	24.200	22.365	793
2024-02-27	24.200	24.400	24.200	24.200	22.365	541
2024-02-26	24.100	24.300	24.100	24.300	22.457	1,012
2024-02-23	24.300	24.300	24.000	24.000	22.180	1,879
2024-02-22	24.400	24.600	24.100	24.200	22.365	2,852
2024-02-21	24.000	24.400	24.000	24.400	22.549	530
2024-02-20	24.500	24.500	24.200	24.200	22.365	1,004
2024-02-19	24.500	24.500	24.300	24.300	22.457	822
2024-02-16	24.200	24.500	24.200	24.500	22.642	2,913
2024-02-15	24.300	24.400	24.200	24.200	22.365	616
2024-02-14	24.300	24.300	24.200	24.300	22.457	1,181
2024-02-13	24.200	24.500	24.200	24.400	22.549	680
2024-02-12	24.200	24.400	24.200	24.400	22.549	256
2024-02-09	24.500	24.500	24.200	24.200	22.365	56
2024-02-08	24.200	24.500	24.200	24.200	22.365	707
2024-02-07	24.500	24.500	24.100	24.200	22.365	71,604
2024-02-06	24.500	24.500	24.400	24.400	22.549	5,160
2024-02-05	24.200	24.500	24.200	24.400	22.549	1,983
2024-02-02	24.400	24.400	24.200	24.200	22.365	495
2024-02-01	24.500	24.600	24.300	24.300	22.457	452
2024-01-31	24.500	24.500	24.500	24.500	22.642	234
2024-01-30	24.500	24.500	24.200	24.400	22.549	603
2024-01-29	24.600	24.600	24.600	24.600	22.734	496
2024-01-26	24.200	24.500	24.100	24.500	22.642	792
2024-01-25	24.200	24.200	24.200	24.200	22.365	42
2024-01-24	24.100	24.200	24.100	24.100	22.272	733
2024-01-23	24.000	24.400	24.000	24.100	22.272	749
2024-01-22	24.100	24.100	24.100	24.100	22.272	142
2024-01-19	24.000	24.100	24.000	24.000	22.180	716
2024-01-18	23.900	24.000	23.900	23.900	22.087	101
2024-01-17	24.000	24.000	23.700	24.000	22.180	2,249
2024-01-16	24.100	24.100	23.900	23.900	22.087	2,821
2024-01-15	24.100	24.100	24.000	24.100	22.272	836
2024-01-12	24.000	24.100	24.000	24.000	22.180	430
2024-01-11	23.800	24.000	23.800	24.000	22.180	299
2024-01-10	23.800	23.800	23.800	23.800	21.995	90
2024-01-09	23.800	23.900	23.700	23.800	21.995	1,631
2024-01-08	23.800	24.000	23.700	23.800	21.995	1,348
2024-01-05	23.800	23.800	23.800	23.800	21.995	368
2024-01-04	23.800	24.400	23.800	23.800	21.995	468
2024-01-03	24.000	24.000	23.800	23.800	21.995	6
2024-01-02	23.600	24.000	23.600	24.000	22.180	335
2023-12-29	23.800	23.900	23.800	23.800	21.995	131
2023-12-28	24.500	24.500	23.800	23.800	21.995	784
2023-12-27	24.000	24.500	24.000	24.500	22.642	20,751
2023-12-22	23.700	24.000	23.700	24.000	22.180	3,675
2023-12-21	23.800	23.800	23.600	23.600	21.810	720
2023-12-20	23.600	23.800	23.600	23.800	21.995	2,004
2023-12-19	23.600	23.800	23.600	23.700	21.902	76,792

← NewerPage 12 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.