Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	23.750	23.750	23.660	23.660	21.028	54
2022-10-17	23.800	23.800	23.750	23.750	21.108	153
2022-10-14	23.980	23.980	23.850	23.850	21.197	49
2022-10-13	23.665	23.980	23.665	23.980	21.312	10
2022-10-12	23.795	24.020	23.660	23.660	21.028	3,337
2022-10-11	23.665	24.000	23.665	24.000	21.330	239
2022-10-10	24.000	24.000	23.610	23.610	20.984	301
2022-10-07	24.195	24.200	24.000	24.000	21.330	2,178
2022-10-06	23.305	24.200	23.305	24.200	21.508	2,200
2022-10-05	23.000	23.300	22.965	23.300	20.708	1,269
2022-10-04	22.790	22.960	22.680	22.960	20.406	665
2022-10-03	22.900	22.900	22.650	22.790	20.255	676
2022-09-30	23.110	23.150	22.445	22.850	20.308	5,441
2022-09-29	23.405	23.410	23.100	23.110	20.539	7,972
2022-09-28	23.800	23.800	23.305	23.400	20.797	851
2022-09-27	24.055	24.055	23.005	23.490	20.877	2,156
2022-09-26	24.320	24.380	23.900	24.055	21.379	4,488
2022-09-23	24.395	24.400	24.320	24.385	21.672	6,468
2022-09-22	24.400	24.400	24.380	24.400	21.686	2,580
2022-09-21	24.600	24.600	24.380	24.400	21.686	2,615
2022-09-20	24.705	24.705	24.680	24.700	21.952	1,319
2022-09-19	25.100	25.100	24.700	24.700	21.952	2,557
2022-09-16	25.405	25.405	24.970	25.000	22.219	862
2022-09-15	25.800	25.800	25.325	25.400	22.575	865
2022-09-14	25.595	25.800	25.300	25.800	22.930	131
2022-09-13	25.700	25.735	25.300	25.600	22.752	347
2022-09-12	26.495	26.495	24.500	25.700	22.841	1,012
2022-09-09	24.600	26.995	24.500	26.535	23.583	5,111
2022-09-08	24.635	24.635	24.380	24.600	21.864	4,374
2022-09-07	24.600	24.700	24.600	24.635	21.895	142
2022-09-06	24.400	24.700	24.380	24.700	21.952	5,214
2022-09-05	24.360	24.500	24.300	24.500	21.775	3,972
2022-09-02	24.655	24.700	24.360	24.400	21.686	18,436
2022-09-01	24.680	24.680	24.450	24.655	21.912	231
2022-08-31	24.680	24.680	24.400	24.680	21.935	20,344
2022-08-30	24.695	24.700	24.395	24.700	21.952	6,274
2022-08-29	24.990	24.990	24.525	24.700	21.952	11,349
2022-08-26	24.555	24.995	24.550	24.995	22.215	13,062
2022-08-25	24.515	24.700	24.515	24.550	21.819	1,123
2022-08-24	24.795	24.795	24.500	24.510	21.784	736
2022-08-23	24.800	24.850	24.700	24.800	22.041	2,704
2022-08-22	25.000	25.000	24.800	24.800	22.041	333
2022-08-19	24.930	25.000	24.900	25.000	22.219	71
2022-08-18	25.100	25.100	24.900	24.930	22.157	1,316
2022-08-17	25.000	25.000	25.000	25.000	22.219	1
2022-08-16	25.205	25.205	24.700	25.000	22.219	3,768
2022-08-15	25.200	25.200	25.200	25.200	22.397	44
2022-08-12	25.245	25.250	25.100	25.250	22.441	1,228
2022-08-11	25.250	25.250	25.200	25.250	22.441	40
2022-08-10	25.225	25.250	25.225	25.225	22.419	3
2022-08-09	25.125	25.250	25.125	25.225	22.419	367
2022-08-08	25.105	25.250	25.100	25.125	22.330	158
2022-08-05	25.200	25.250	25.100	25.100	22.308	118
2022-08-04	25.250	25.250	25.200	25.200	22.397	29
2022-08-03	25.195	25.250	25.195	25.250	22.441	7,758
2022-08-02	25.245	25.250	25.150	25.200	22.397	328
2022-08-01	25.600	25.600	25.250	25.250	22.441	407
2022-07-29	25.000	26.200	24.930	25.400	22.575	47,423
2022-07-28	24.705	25.345	24.700	25.000	22.219	5,810
2022-07-27	25.000	25.000	24.705	24.705	21.957	286

← NewerPage 18 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.