Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	24.780	25.000	24.700	25.000	22.219	527
2022-07-25	24.460	24.780	24.450	24.780	22.023	13,532
2022-07-22	24.700	24.875	24.500	24.800	22.041	2,838
2022-07-21	24.900	24.900	24.500	24.900	22.130	2,633
2022-07-20	24.800	25.000	24.720	24.900	22.130	661
2022-07-19	24.500	24.800	24.500	24.795	22.037	7,991
2022-07-18	24.700	24.700	24.500	24.500	21.775	2,108
2022-07-15	24.600	24.600	24.400	24.400	21.686	907
2022-07-14	24.700	24.700	24.500	24.500	21.775	315
2022-07-13	24.400	24.700	24.400	24.700	21.952	1,675
2022-07-12	24.405	24.405	24.400	24.400	21.686	26
2022-07-11	24.700	24.700	24.400	24.400	21.686	2,325
2022-07-08	24.700	24.700	24.500	24.700	21.952	1,070
2022-07-07	24.700	24.700	24.520	24.700	21.952	18,915
2022-07-06	24.600	24.700	24.600	24.600	21.864	1,335
2022-07-05	24.585	24.800	24.520	24.800	22.041	4,166
2022-07-04	24.520	24.620	24.520	24.600	21.864	707
2022-07-01	24.570	24.795	24.520	24.520	21.792	48,884
2022-06-30	24.500	24.600	24.500	24.570	21.837	228
2022-06-29	24.400	24.640	24.400	24.640	21.899	3,450
2022-06-28	24.295	24.800	24.290	24.500	21.775	2,304
2022-06-27	23.905	24.295	23.905	24.295	21.592	608
2022-06-24	24.190	24.190	24.000	24.000	21.330	17,407
2022-06-23	24.375	24.410	24.010	24.190	21.499	7,130
2022-06-22	24.585	24.585	24.230	24.375	21.664	7,239
2022-06-21	24.500	24.590	24.500	24.590	21.855	725
2022-06-20	24.505	24.615	24.500	24.510	21.784	329
2022-06-17	24.645	24.645	24.500	24.500	21.775	1,259
2022-06-16	24.675	24.675	24.300	24.650	21.908	2,344
2022-06-15	24.500	24.865	24.500	24.675	21.930	1,438
2022-06-14	24.900	25.000	24.600	24.600	21.864	2,024
2022-06-13	25.800	25.800	24.945	25.000	22.219	10,997
2022-06-10	25.960	26.070	25.800	25.850	22.974	2,672
2022-06-09	25.995	26.180	25.850	26.070	23.170	2,543
2022-06-08	25.815	26.045	25.815	26.000	23.108	99
2022-06-07	26.380	26.400	25.805	25.805	22.934	4,279
2022-06-06	26.000	26.400	26.000	26.400	23.463	1,289
2022-06-03	26.100	26.200	25.910	26.200	23.286	2,600
2022-06-02	26.000	26.100	25.940	26.100	23.197	3,062
2022-06-01	25.905	26.000	25.905	26.000	23.108	818
2022-05-31	25.900	25.960	25.755	25.900	23.019	2,057
2022-05-30	25.970	26.000	25.850	25.950	23.063	872
2022-05-27	25.795	25.970	25.795	25.950	23.063	2,821
2022-05-26	25.700	25.800	25.695	25.800	22.930	304
2022-05-25	25.810	25.900	25.525	25.700	22.841	2,362
2022-05-24	25.800	26.220	25.800	26.000	22.103	5,918
2022-05-23	25.700	26.000	25.400	26.000	22.103	4,635
2022-05-20	25.895	25.895	25.400	25.800	21.933	2,518
2022-05-19	25.995	25.995	25.500	25.900	22.018	2,240
2022-05-18	26.000	26.000	25.460	25.935	22.048	10,740
2022-05-17	25.500	26.600	25.410	26.000	22.103	8,582
2022-05-16	25.995	26.100	25.810	26.000	22.103	1,371
2022-05-13	25.410	26.000	25.410	26.000	22.103	4,333
2022-05-12	25.410	25.690	25.410	25.690	21.840	1,979
2022-05-11	25.595	25.690	25.440	25.690	21.840	3,456
2022-05-10	25.540	26.100	25.405	25.600	21.763	10,301
2022-05-09	26.000	26.000	25.540	25.540	21.712	18,266
2022-05-06	26.000	26.100	25.960	26.000	22.103	3,631
2022-05-05	26.000	26.065	25.960	26.000	22.103	3,972
2022-05-04	26.000	26.200	26.000	26.000	22.103	1,769

← NewerPage 19 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.