Altamir SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 24.400 | 24.400 | 24.215 | 24.215 | 20.586 | 85 |
| 2021-11-11 | 24.300 | 24.350 | 24.210 | 24.210 | 20.582 | 1,337 |
| 2021-11-10 | 24.300 | 24.300 | 24.205 | 24.235 | 20.603 | 2,246 |
| 2021-11-09 | 24.345 | 24.500 | 24.295 | 24.300 | 20.658 | 328 |
| 2021-11-08 | 24.480 | 24.745 | 24.340 | 24.340 | 20.692 | 2,912 |
| 2021-11-05 | 24.900 | 24.900 | 24.480 | 24.480 | 20.811 | 3,805 |
| 2021-11-04 | 24.150 | 24.800 | 24.150 | 24.800 | 21.083 | 12,100 |
| 2021-11-03 | 24.520 | 24.680 | 24.150 | 24.150 | 20.531 | 12,520 |
| 2021-11-02 | 24.545 | 24.550 | 24.520 | 24.520 | 20.845 | 554 |
| 2021-11-01 | 24.620 | 24.695 | 24.540 | 24.540 | 20.862 | 551 |
| 2021-10-29 | 24.620 | 24.630 | 24.510 | 24.520 | 20.845 | 275 |
| 2021-10-28 | 25.045 | 25.045 | 24.500 | 24.620 | 20.930 | 27,983 |
| 2021-10-27 | 25.260 | 25.260 | 24.910 | 25.030 | 21.279 | 4,933 |
| 2021-10-26 | 24.850 | 25.285 | 24.850 | 25.000 | 21.253 | 3,250 |
| 2021-10-25 | 25.000 | 25.000 | 24.800 | 25.000 | 21.253 | 1,382 |
| 2021-10-22 | 24.770 | 25.000 | 24.700 | 24.915 | 21.181 | 3,055 |
| 2021-10-21 | 24.500 | 24.770 | 24.500 | 24.610 | 20.922 | 1,408 |
| 2021-10-20 | 24.175 | 24.600 | 24.175 | 24.500 | 20.828 | 4,778 |
← NewerPage 22 of 22 · 1,278 trading days
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.