Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	26.420	26.900	26.420	26.505	23.557	1,742
2023-01-10	26.395	26.395	26.300	26.390	23.454	477
2023-01-09	26.400	26.420	26.300	26.400	23.463	1,404
2023-01-06	26.100	26.400	26.100	26.400	23.463	752
2023-01-05	26.300	26.340	25.900	26.150	23.241	1,871
2023-01-04	25.995	26.300	25.700	26.300	23.374	2,124
2023-01-03	25.300	26.000	25.000	26.000	23.108	1,860
2023-01-02	25.800	25.900	25.800	25.900	23.019	126
2022-12-30	25.800	25.800	25.700	25.800	22.930	109
2022-12-29	25.895	25.895	25.560	25.895	23.014	62
2022-12-28	25.695	25.700	25.600	25.700	22.841	136
2022-12-27	26.000	26.000	25.700	25.700	22.841	240
2022-12-23	25.900	26.000	25.700	25.700	22.841	1,615
2022-12-22	25.205	26.000	25.100	26.000	23.108	1,449
2022-12-21	25.700	25.700	25.200	25.200	22.397	1,074
2022-12-20	25.435	25.595	25.400	25.400	22.575	277
2022-12-19	25.900	25.900	25.435	25.435	22.606	348
2022-12-16	25.695	25.900	25.500	25.500	22.663	236
2022-12-15	25.805	25.895	25.505	25.895	23.014	3,906
2022-12-14	25.805	26.000	25.800	25.800	22.930	2,638
2022-12-13	25.860	26.065	25.800	25.800	22.930	305
2022-12-12	25.895	25.900	25.800	25.860	22.983	2,092
2022-12-09	25.800	25.900	25.800	25.900	23.019	473
2022-12-08	25.800	25.800	25.800	25.800	22.930	1,001
2022-12-07	25.805	25.895	25.800	25.800	22.930	557
2022-12-06	25.715	25.800	25.710	25.800	22.930	472
2022-12-05	25.800	25.800	25.700	25.710	22.850	1,389
2022-12-02	25.605	25.605	25.405	25.405	22.579	218
2022-12-01	25.800	25.800	25.600	25.600	22.752	237
2022-11-30	25.850	25.850	25.700	25.700	22.841	336
2022-11-29	25.750	25.960	25.750	25.800	22.930	185
2022-11-28	25.720	26.650	25.625	25.625	22.774	1,659
2022-11-25	25.680	25.720	25.680	25.720	22.859	207
2022-11-24	25.300	25.700	25.300	25.700	22.841	5
2022-11-23	25.205	25.630	25.205	25.300	22.486	683
2022-11-22	25.200	25.205	25.200	25.205	22.401	358
2022-11-21	24.535	25.200	24.535	25.200	22.397	1,193
2022-11-18	24.700	24.800	24.535	24.535	21.806	306
2022-11-17	25.100	25.100	24.700	24.700	21.952	507
2022-11-16	25.140	25.200	24.915	25.100	22.308	327
2022-11-15	25.100	25.200	24.990	25.135	22.339	4,188
2022-11-14	25.100	25.190	25.095	25.190	22.388	4,926
2022-11-11	25.100	25.200	25.100	25.200	22.397	3,565
2022-11-10	25.200	25.200	24.950	25.000	22.219	574
2022-11-09	25.100	25.200	25.100	25.200	22.397	1,535
2022-11-08	25.100	25.150	25.100	25.100	22.308	1,640
2022-11-07	24.800	25.385	24.800	25.100	22.308	1,280
2022-11-04	24.600	24.995	24.600	24.990	22.210	453
2022-11-03	23.850	24.600	23.850	24.600	21.864	1,264
2022-11-02	23.900	23.900	23.900	23.900	21.241	11
2022-11-01	23.900	23.900	23.830	23.900	21.241	333
2022-10-31	24.000	24.000	23.900	23.900	21.241	30
2022-10-28	23.925	24.000	23.900	24.000	21.330	535
2022-10-27	23.900	23.925	23.900	23.925	21.264	160
2022-10-26	23.730	23.805	23.605	23.800	21.153	217
2022-10-25	23.600	23.900	23.600	23.730	21.090	251
2022-10-24	23.795	23.795	23.600	23.605	20.979	901
2022-10-21	23.605	23.800	23.600	23.800	21.153	906
2022-10-20	23.650	23.650	23.600	23.600	20.975	12,671
2022-10-19	23.750	23.750	23.650	23.650	21.019	2,076

← NewerPage 17 of 22 · 1,278 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.