Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	25.000	25.100	25.000	25.100	21.338	332
2022-02-03	25.400	25.400	25.100	25.100	21.338	4,390
2022-02-02	25.695	25.695	25.000	25.000	21.253	4,088
2022-02-01	25.695	25.695	25.060	25.400	21.593	9,987
2022-01-31	25.400	25.400	25.005	25.005	21.258	1,432
2022-01-28	25.200	25.200	24.930	24.950	21.211	713
2022-01-27	25.100	25.100	24.900	24.900	21.168	1,035
2022-01-26	24.905	25.200	24.905	25.100	21.338	2,370
2022-01-25	25.000	25.500	24.910	25.070	21.313	2,187
2022-01-24	25.800	25.800	25.000	25.000	21.253	2,581
2022-01-21	25.750	25.750	25.640	25.680	21.831	992
2022-01-20	25.825	25.825	25.710	25.710	21.857	281
2022-01-19	25.635	25.950	25.560	25.800	21.933	3,159
2022-01-18	25.750	25.845	25.565	25.635	21.793	2,431
2022-01-17	25.500	25.820	25.265	25.705	21.853	2,132
2022-01-14	25.350	25.350	25.200	25.205	21.428	864
2022-01-13	25.010	25.260	25.010	25.260	21.474	1,549
2022-01-12	25.105	25.105	25.050	25.050	21.296	52
2022-01-11	25.180	25.395	25.100	25.100	21.338	606
2022-01-10	25.300	25.320	24.600	25.195	21.419	7,878
2022-01-07	25.400	25.500	25.230	25.320	21.525	1,180
2022-01-06	25.200	25.200	25.100	25.100	21.338	1,373
2022-01-05	25.105	25.300	25.105	25.200	21.423	128
2022-01-04	25.500	25.595	24.825	25.300	21.508	8,089
2022-01-03	25.400	25.500	24.905	24.905	21.173	1,688
2021-12-31	25.000	25.400	25.000	25.400	21.593	2,732
2021-12-30	24.800	25.200	24.730	25.005	21.258	3,706
2021-12-29	24.550	24.900	24.330	24.900	21.168	2,255
2021-12-28	24.250	24.865	24.250	24.500	20.828	1,908
2021-12-27	24.450	24.495	24.295	24.295	20.654	353
2021-12-24	24.200	24.500	24.200	24.450	20.786	1,612
2021-12-23	24.100	24.335	24.100	24.210	20.582	793
2021-12-22	24.500	24.600	24.155	24.295	20.654	2,282
2021-12-21	24.100	24.175	24.000	24.175	20.552	374,828
2021-12-20	24.300	24.300	24.005	24.100	20.488	632
2021-12-17	24.280	24.280	24.185	24.240	20.607	650
2021-12-16	24.500	24.500	24.155	24.245	20.611	251
2021-12-15	24.400	24.400	24.195	24.195	20.569	739
2021-12-14	24.880	24.880	24.025	24.480	20.811	1,099
2021-12-13	23.910	24.685	23.900	24.085	20.475	2,133
2021-12-10	23.925	23.935	23.910	23.910	20.327	15
2021-12-09	23.850	24.000	23.650	23.925	20.339	1,999
2021-12-08	24.060	24.120	23.800	23.800	20.233	742
2021-12-07	24.320	24.320	24.000	24.000	20.403	3,006
2021-12-06	24.100	24.100	24.000	24.000	20.403	469
2021-12-03	24.100	24.325	24.100	24.170	20.548	265
2021-12-02	23.415	24.100	23.415	24.100	20.488	1,029
2021-12-01	23.300	23.800	23.300	23.800	20.233	1,073
2021-11-30	23.690	23.700	23.400	23.400	19.893	1,699
2021-11-29	23.600	24.195	23.530	23.685	20.135	5,457
2021-11-26	23.500	23.525	21.800	23.100	19.638	8,515
2021-11-25	23.600	23.600	23.410	23.420	19.910	3,881
2021-11-24	23.620	23.620	23.410	23.410	19.902	11,361
2021-11-23	23.550	23.600	23.520	23.520	19.995	3,426
2021-11-22	23.750	23.895	23.550	23.550	20.021	6,220
2021-11-19	24.150	24.150	23.750	23.750	20.191	5,892
2021-11-18	24.350	24.700	24.100	24.100	20.488	6,798
2021-11-17	24.275	24.275	24.130	24.130	20.514	1,121
2021-11-16	24.230	24.345	24.160	24.275	20.637	328
2021-11-15	24.200	24.280	24.165	24.230	20.599	411

← NewerPage 21 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.