Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	23.600	23.800	23.600	23.700	21.902	1,602
2023-12-15	23.600	23.800	23.600	23.800	21.995	2,196
2023-12-14	23.600	23.700	23.600	23.700	21.902	2,930
2023-12-13	23.500	23.700	23.400	23.700	21.902	2,354
2023-12-12	23.600	23.900	23.600	23.600	21.810	15,263
2023-12-11	23.400	23.600	23.400	23.600	21.810	786
2023-12-08	23.700	23.700	23.300	23.500	21.718	1,001
2023-12-07	23.700	23.900	23.200	23.400	21.625	1,455
2023-12-06	24.000	24.000	23.600	23.700	21.902	1,272
2023-12-05	23.800	23.900	23.700	23.900	22.087	244
2023-12-04	24.000	24.000	23.800	24.000	22.180	310
2023-12-01	23.600	24.000	23.200	24.000	22.180	7,012
2023-11-30	23.300	23.600	23.200	23.600	21.810	127
2023-11-29	23.600	23.600	23.400	23.400	21.625	123
2023-11-28	23.800	23.800	23.500	23.500	21.718	154
2023-11-27	23.600	24.200	23.500	23.800	21.995	5,994
2023-11-24	23.800	23.800	23.600	23.600	21.810	147
2023-11-23	23.800	23.900	23.800	23.800	21.995	3,261
2023-11-22	23.900	23.900	23.900	23.900	22.087	218
2023-11-21	24.100	24.100	23.900	23.900	22.087	1,019
2023-11-20	23.600	24.100	23.600	23.900	22.087	3,870
2023-11-17	24.100	24.100	23.800	23.900	22.087	3,481
2023-11-16	24.100	24.100	23.900	23.900	22.087	111
2023-11-15	24.200	24.200	24.200	24.200	22.365	44
2023-11-14	23.900	24.200	23.800	24.000	22.180	1,334
2023-11-13	24.900	24.900	23.100	23.600	21.810	2,465
2023-11-10	24.700	24.700	24.600	24.600	22.734	1,371
2023-11-09	24.800	24.800	24.600	24.600	22.734	1,420
2023-11-08	25.000	25.200	24.600	24.600	22.734	2,690
2023-11-07	25.200	25.200	25.000	25.000	23.104	10
2023-11-06	25.400	25.400	25.000	25.200	23.289	227
2023-11-03	25.300	25.400	25.300	25.400	23.473	2,734
2023-11-02	25.000	25.300	24.100	25.300	23.381	1,726
2023-11-01	25.300	25.300	25.000	25.000	23.104	198
2023-10-31	24.000	25.300	23.400	25.300	23.381	4,293
2023-10-30	22.900	24.400	22.900	24.400	22.549	710
2023-10-27	23.000	23.000	23.000	23.000	21.256	191
2023-10-26	23.000	23.000	22.800	22.900	21.163	20
2023-10-25	22.900	22.900	22.900	22.900	21.163	104
2023-10-24	24.100	24.300	22.900	22.900	21.163	1,583
2023-10-23	24.800	25.200	24.200	24.200	22.365	849
2023-10-20	24.900	24.900	24.800	24.800	22.919	321
2023-10-19	25.000	25.100	24.800	25.100	23.196	287
2023-10-18	24.900	25.000	24.600	25.000	23.104	2,558
2023-10-17	23.700	24.900	23.700	24.900	23.011	3,804
2023-10-16	24.200	24.200	23.700	23.700	21.902	567
2023-10-13	24.300	24.300	23.500	24.200	22.365	566
2023-10-12	24.600	24.600	24.300	24.500	22.642	727
2023-10-11	24.800	24.800	24.500	24.600	22.734	614
2023-10-10	24.900	25.000	24.900	24.900	23.011	176
2023-10-09	24.600	25.000	24.500	25.000	23.104	311
2023-10-06	25.000	25.100	25.000	25.100	23.196	64
2023-10-05	25.100	25.200	24.500	24.500	22.642	86
2023-10-04	25.500	25.500	24.900	24.900	23.011	1,022
2023-10-03	25.000	25.500	25.000	25.500	23.566	339
2023-10-02	25.000	25.000	24.700	24.700	22.827	579
2023-09-29	25.600	25.600	25.000	25.000	23.104	1,770
2023-09-28	25.700	25.700	25.500	25.500	23.566	773
2023-09-27	25.700	25.700	25.700	25.700	23.751	139
2023-09-26	25.800	25.800	25.800	25.800	23.843	11

← NewerPage 13 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.