Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	25.995	26.055	25.990	26.000	22.103	2,784
2022-05-02	26.160	26.300	25.950	25.995	22.099	1,978
2022-04-29	26.200	26.400	26.110	26.165	22.244	1,077
2022-04-28	26.000	26.100	25.810	26.100	22.188	23,493
2022-04-27	26.110	26.110	25.800	26.000	22.103	8,710
2022-04-26	26.110	26.370	26.110	26.205	22.278	4,190
2022-04-25	26.530	26.700	26.110	26.700	22.699	4,583
2022-04-22	26.150	26.700	26.150	26.400	22.444	4,064
2022-04-21	26.270	26.600	26.110	26.600	22.614	8,594
2022-04-20	26.250	26.600	26.110	26.600	22.614	7,584
2022-04-19	26.110	27.000	26.110	26.500	22.529	7,181
2022-04-14	26.160	26.400	26.080	26.105	22.193	5,840
2022-04-13	26.150	26.400	26.150	26.150	22.231	7,380
2022-04-12	26.210	26.395	26.100	26.275	22.337	2,073
2022-04-11	26.200	26.330	26.200	26.255	22.320	5,773
2022-04-08	26.200	26.400	26.100	26.400	22.444	5,519
2022-04-07	26.200	26.600	26.130	26.600	22.614	4,183
2022-04-06	26.130	26.360	26.130	26.200	22.274	3,264
2022-04-05	26.200	26.450	26.035	26.130	22.214	6,392
2022-04-04	26.000	26.355	26.000	26.200	22.274	5,386
2022-04-01	26.010	26.245	25.700	25.700	21.848	6,038
2022-03-31	26.110	26.400	26.010	26.400	22.444	5,601
2022-03-30	26.100	26.320	26.000	26.155	22.235	7,632
2022-03-29	26.000	26.545	26.000	26.010	22.112	2,506
2022-03-28	26.000	26.600	26.000	26.600	22.614	16,311
2022-03-25	26.005	26.270	25.955	26.050	22.146	1,738
2022-03-24	26.000	26.250	26.000	26.040	22.137	509
2022-03-23	26.000	26.425	25.995	26.400	22.444	5,277
2022-03-22	26.000	26.000	25.845	26.000	22.103	364
2022-03-21	26.000	26.005	25.905	25.905	22.023	6,659
2022-03-18	25.800	25.995	25.800	25.940	22.052	10,925
2022-03-17	25.805	26.100	25.800	25.850	21.976	8,262
2022-03-16	25.750	26.775	25.600	25.600	21.763	9,125
2022-03-15	26.795	26.795	25.750	25.750	21.891	1,352
2022-03-14	26.000	26.650	26.000	26.000	22.103	8,248
2022-03-11	26.005	26.500	25.750	25.750	21.891	8,157
2022-03-10	25.445	26.800	25.380	26.030	22.129	6,380
2022-03-09	22.900	24.650	22.575	24.650	20.956	2,939
2022-03-08	22.500	23.365	22.400	22.900	19.468	1,749
2022-03-07	21.900	22.565	19.756	22.565	19.183	17,845
2022-03-04	25.100	25.100	22.620	22.620	19.230	17,788
2022-03-03	25.245	25.250	24.850	25.100	21.338	8,506
2022-03-02	25.250	25.250	24.570	25.100	21.338	388
2022-03-01	25.250	25.250	25.000	25.000	21.253	2,908
2022-02-28	25.400	25.740	25.000	25.250	21.466	7,867
2022-02-25	25.100	25.720	25.100	25.630	21.789	8,598
2022-02-24	26.250	26.250	25.300	25.700	21.848	7,834
2022-02-23	26.200	26.400	25.930	26.250	22.316	2,515
2022-02-22	25.700	26.600	25.700	26.200	22.274	7,976
2022-02-21	25.940	26.150	25.900	26.000	22.103	1,460
2022-02-18	25.220	25.930	25.220	25.930	22.044	2,416
2022-02-17	25.300	25.300	25.100	25.220	21.440	172,540
2022-02-16	25.000	25.300	25.000	25.300	21.508	2,508
2022-02-15	24.900	25.000	24.900	25.000	21.253	271
2022-02-14	25.600	25.600	24.900	24.900	21.168	3,461
2022-02-11	25.400	25.600	25.400	25.600	21.763	291
2022-02-10	25.500	25.600	25.500	25.600	21.763	637
2022-02-09	25.200	25.500	25.200	25.500	21.678	528
2022-02-08	25.200	25.200	24.950	25.200	21.423	6,702
2022-02-07	25.200	25.200	24.900	25.100	21.338	5,526

← NewerPage 20 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.