Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.600	24.700	24.500	24.600	24.600	73
2026-04-29	24.500	24.900	24.500	24.600	24.600	86
2026-04-28	24.800	24.900	24.600	24.700	24.700	109
2026-04-27	25.500	25.500	24.800	24.800	24.800	518
2026-04-24	24.800	24.900	24.800	24.800	24.800	60
2026-04-23	24.500	24.800	24.400	24.800	24.800	161
2026-04-22	24.400	24.500	24.400	24.400	24.400	75
2026-04-21	24.400	24.800	24.400	24.400	24.400	369
2026-04-20	24.300	25.000	24.300	24.400	24.400	182
2026-04-17	24.500	24.500	24.300	24.300	24.300	89
2026-04-16	24.500	24.500	24.000	24.200	24.200	218
2026-04-15	24.400	24.400	24.000	24.400	24.400	146
2026-04-14	24.500	24.500	24.000	24.000	24.000	152
2026-04-13	23.000	23.800	23.000	23.800	23.800	372
2026-04-10	23.800	24.000	23.200	23.200	23.200	2,269
2026-04-09	24.300	24.400	23.700	23.700	23.700	1,232
2026-04-08	24.700	24.900	23.700	23.700	23.700	277
2026-04-07	23.200	24.300	23.200	24.300	24.300	683
2026-04-02	24.600	24.750	24.600	24.600	24.600	142
2026-04-01	24.810	24.850	24.400	24.600	24.600	967
2026-03-31	24.800	24.850	24.800	24.800	24.800	239
2026-03-30	24.800	24.900	24.800	24.850	24.850	136
2026-03-27	25.000	25.100	24.800	24.800	24.800	529
2026-03-26	25.310	25.310	25.000	25.000	25.000	305
2026-03-25	25.210	25.410	25.200	25.200	25.200	574
2026-03-24	26.180	26.200	25.200	25.200	25.200	703
2026-03-23	26.900	26.900	26.170	26.170	26.170	1,183
2026-03-20	26.290	26.490	25.410	26.490	26.490	35
2026-03-19	26.290	26.300	26.290	26.300	26.300	77
2026-03-18	25.410	26.300	25.410	26.300	26.300	430
2026-03-17	25.650	25.690	25.400	25.400	25.400	166
2026-03-16	25.000	25.890	25.000	25.500	25.500	461
2026-03-13	26.020	27.300	25.510	25.510	25.510	3,301
2026-03-12	27.530	27.530	27.110	27.110	27.110	302
2026-03-11	27.500	27.530	27.300	27.530	27.530	1,074
2026-03-10	27.490	27.500	27.400	27.490	27.490	65
2026-03-09	27.360	27.500	27.360	27.500	27.500	77
2026-03-06	27.500	27.510	27.500	27.500	27.500	509
2026-03-05	28.200	28.690	27.620	28.210	28.210	99
2026-03-04	28.000	28.500	28.000	28.400	28.400	122
2026-03-03	28.880	28.880	28.000	28.630	28.630	175
2026-03-02	27.450	29.100	27.450	28.880	28.880	2,638
2026-02-27	28.960	29.100	28.960	29.100	29.100	86
2026-02-26	29.390	29.390	28.950	28.950	28.950	1,024
2026-02-25	29.000	29.000	28.900	29.000	29.000	118
2026-02-24	28.600	29.040	28.600	29.000	29.000	1,036
2026-02-23	28.310	28.600	28.310	28.600	28.600	14
2026-02-20	29.500	29.500	29.300	29.300	29.300	1,023
2026-02-19	28.900	28.900	28.300	28.300	28.300	3,579
2026-02-18	28.690	28.690	28.500	28.500	28.500	120
2026-02-17	28.500	28.700	28.500	28.500	28.500	810
2026-02-16	28.700	28.700	28.600	28.600	28.600	67
2026-02-13	28.800	28.800	28.700	28.700	28.700	365
2026-02-12	29.100	29.100	28.900	28.900	28.900	390
2026-02-11	28.700	29.200	28.600	28.910	28.910	1,737
2026-02-10	28.700	28.700	28.500	28.510	28.510	326
2026-02-09	29.000	29.300	28.700	28.700	28.700	2,582
2026-02-06	29.390	29.390	29.000	29.000	29.000	3,637
2026-02-05	29.270	29.400	29.270	29.400	29.400	378
2026-02-04	29.370	29.400	29.260	29.400	29.400	262

← NewerPage 3 of 22 · 1,279 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.