Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.800	25.800	25.800	25.800	23.843	161
2023-09-22	25.700	25.800	25.700	25.800	23.843	51
2023-09-21	25.800	25.800	25.700	25.700	23.751	168
2023-09-20	25.700	25.700	25.700	25.700	23.751	225
2023-09-19	25.800	26.000	25.500	25.700	23.751	542
2023-09-18	26.000	26.000	25.500	25.800	23.843	99
2023-09-15	25.200	26.300	25.100	25.900	23.936	910
2023-09-14	24.700	24.700	24.500	24.600	22.734	100
2023-09-13	25.600	26.300	23.800	24.700	22.827	1,463
2023-09-12	26.200	26.200	25.600	25.600	23.658	466
2023-09-11	25.900	26.300	25.800	26.300	24.305	1,363
2023-09-08	26.100	26.100	25.900	25.900	23.936	697
2023-09-07	26.400	26.400	26.300	26.300	24.305	2,075
2023-09-06	26.600	26.600	26.300	26.400	24.398	3,868
2023-09-05	27.000	27.000	26.500	26.600	24.582	879
2023-09-04	26.800	27.000	26.600	26.600	24.582	1,042
2023-09-01	26.500	27.100	26.500	26.800	24.767	964
2023-08-31	27.000	27.000	26.500	26.600	24.582	408
2023-08-30	26.500	27.000	26.400	26.900	24.860	3,311
2023-08-29	27.100	27.100	24.400	26.400	24.398	3,819
2023-08-28	27.100	27.100	26.800	27.100	25.045	3,081
2023-08-25	27.200	27.200	27.200	27.200	25.137	1,714
2023-08-24	27.200	27.300	27.200	27.300	25.229	43
2023-08-23	27.200	27.200	27.100	27.200	25.137	911
2023-08-22	27.100	27.200	27.100	27.200	25.137	235
2023-08-21	27.200	27.400	27.000	27.100	25.045	3,904
2023-08-18	27.200	27.200	27.100	27.100	25.045	265
2023-08-17	27.100	27.200	27.100	27.200	25.137	866
2023-08-16	27.200	27.300	27.100	27.200	25.137	60
2023-08-15	27.300	27.300	27.300	27.300	25.229	14
2023-08-14	27.200	27.300	27.200	27.200	25.137	81
2023-08-11	28.100	28.100	27.100	27.100	25.045	115
2023-08-10	27.100	28.200	27.100	27.100	25.045	3,225
2023-08-09	27.200	27.200	27.100	27.100	25.045	1,184
2023-08-08	27.300	27.500	27.300	27.500	25.414	1,292
2023-08-07	27.400	27.500	27.400	27.500	25.414	926
2023-08-04	27.400	27.400	27.400	27.400	25.322	187
2023-08-03	27.700	27.700	27.400	27.400	25.322	68
2023-08-02	27.600	27.600	27.500	27.500	25.414	178
2023-08-01	27.500	27.600	27.500	27.600	25.507	122
2023-07-31	27.600	27.600	27.500	27.500	25.414	365
2023-07-28	27.600	27.600	27.500	27.600	25.507	97
2023-07-27	27.500	27.600	27.500	27.600	25.507	1,588
2023-07-26	27.400	27.600	27.400	27.500	25.414	791
2023-07-25	27.500	27.600	27.500	27.500	25.414	1,224
2023-07-24	27.500	27.800	27.500	27.700	25.599	503
2023-07-21	27.700	27.900	27.500	27.600	25.507	677
2023-07-20	28.000	28.000	27.700	27.700	25.599	103
2023-07-19	27.700	27.900	27.700	27.800	25.691	373
2023-07-18	28.000	28.000	27.700	27.700	25.599	858
2023-07-17	28.000	28.000	27.600	27.800	25.691	640
2023-07-14	27.700	27.900	27.700	27.700	25.599	206
2023-07-13	27.700	28.000	27.500	27.500	25.414	1,781
2023-07-12	28.000	28.200	27.700	27.700	25.599	2,202
2023-07-11	28.000	28.100	28.000	28.000	25.876	263
2023-07-10	27.800	28.300	27.700	28.300	26.154	709
2023-07-07	27.700	27.900	27.700	27.700	25.599	264
2023-07-06	27.800	27.800	27.500	27.800	25.691	98
2023-07-05	28.000	28.000	27.500	27.500	25.414	1,784
2023-07-04	27.900	28.000	27.900	27.900	25.784	105

← NewerPage 14 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.