Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	27.500	27.600	27.400	27.400	24.352	24
2023-04-04	28.400	28.400	27.300	27.600	24.530	656
2023-04-03	27.200	28.500	27.200	27.200	24.174	607
2023-03-31	27.200	27.200	26.900	27.200	24.174	312
2023-03-30	27.025	27.200	27.025	27.200	24.174	506
2023-03-29	26.995	27.030	26.900	27.030	24.023	462
2023-03-28	27.000	27.000	26.900	26.995	23.992	104
2023-03-27	26.680	27.000	26.600	27.000	23.997	379
2023-03-24	26.300	26.680	26.250	26.680	23.712	1,354
2023-03-23	26.250	26.350	26.245	26.300	23.374	148
2023-03-22	26.680	26.900	26.000	26.250	23.330	4,579
2023-03-21	26.500	26.680	26.460	26.670	23.703	3,323
2023-03-20	26.540	26.675	26.490	26.490	23.543	1,980
2023-03-17	27.000	27.195	26.480	26.480	23.534	5,628
2023-03-16	27.000	27.200	27.000	27.000	23.997	1,291
2023-03-15	27.250	27.400	26.800	26.900	23.908	4,071
2023-03-14	27.005	27.300	27.000	27.200	24.174	2,364
2023-03-13	26.990	27.005	26.700	27.005	24.001	1,901
2023-03-10	27.000	27.000	26.605	26.990	23.988	2,383
2023-03-09	26.500	26.995	26.500	26.995	23.992	3,694
2023-03-08	26.500	26.500	26.450	26.500	23.552	6,144
2023-03-07	26.400	26.500	26.000	26.500	23.552	1,145
2023-03-06	26.300	26.400	26.300	26.400	23.463	115
2023-03-03	26.500	26.500	25.600	26.400	23.463	10,656
2023-03-02	26.045	26.045	25.800	25.800	22.930	455
2023-03-01	26.005	26.100	24.225	26.050	23.152	5,368
2023-02-28	26.005	26.005	26.005	26.005	23.112	1
2023-02-27	26.100	26.100	26.000	26.000	23.108	214
2023-02-24	25.950	26.200	25.950	26.100	23.197	3,167
2023-02-23	26.495	26.495	26.000	26.495	23.548	7,958
2023-02-22	26.495	26.500	26.120	26.120	23.214	646
2023-02-21	26.495	26.500	26.400	26.495	23.548	325
2023-02-20	26.405	26.500	26.220	26.500	23.552	480
2023-02-17	26.410	26.470	26.365	26.410	23.472	373
2023-02-16	26.470	26.500	26.225	26.410	23.472	815
2023-02-15	26.400	26.400	26.300	26.400	23.463	84
2023-02-14	26.200	26.400	26.200	26.400	23.463	100
2023-02-13	26.300	26.300	26.200	26.200	23.286	857
2023-02-10	26.300	26.310	26.220	26.220	23.303	57
2023-02-09	26.220	26.400	26.220	26.400	23.463	232
2023-02-08	26.500	26.500	26.220	26.220	23.303	355
2023-02-07	26.500	26.500	26.200	26.500	23.552	836
2023-02-06	26.500	26.600	26.500	26.560	23.605	93
2023-02-03	26.600	26.600	25.905	26.600	23.641	208
2023-02-02	26.400	26.600	26.395	26.600	23.641	1,286
2023-02-01	25.950	26.000	25.945	25.970	23.081	44
2023-01-31	25.780	26.000	25.730	25.910	23.028	832
2023-01-30	26.600	26.600	25.000	25.785	22.917	5,617
2023-01-27	26.200	26.995	26.200	26.600	23.641	37
2023-01-26	27.000	27.000	26.205	26.500	23.552	823
2023-01-25	26.900	26.900	26.205	26.500	23.552	2,915
2023-01-24	26.900	26.900	26.405	26.405	23.468	301
2023-01-23	27.000	27.000	26.500	26.500	23.552	441
2023-01-20	26.495	26.495	26.400	26.400	23.463	2
2023-01-19	26.495	26.995	26.300	26.500	23.552	1,313
2023-01-18	26.350	26.995	26.300	26.865	23.877	438
2023-01-17	27.035	27.035	26.300	26.300	23.374	4,216
2023-01-16	27.275	27.290	26.600	26.805	23.823	1,173
2023-01-13	27.295	27.295	26.525	27.245	24.214	756
2023-01-12	26.525	26.850	26.525	26.850	23.863	128

← NewerPage 16 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.