Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	29.450	29.450	29.350	29.370	29.370	203
2026-02-02	29.600	29.600	29.300	29.400	29.400	387
2026-01-30	29.600	29.600	29.500	29.600	29.600	313
2026-01-29	29.500	29.550	29.500	29.550	29.550	195
2026-01-28	29.510	29.510	29.500	29.500	29.500	223
2026-01-27	29.500	29.510	29.500	29.500	29.500	666
2026-01-26	29.400	29.500	29.400	29.500	29.500	79
2026-01-23	29.410	29.430	29.310	29.400	29.400	557
2026-01-22	29.400	29.890	29.400	29.410	29.410	78
2026-01-21	29.610	29.800	29.600	29.800	29.800	80
2026-01-20	29.710	29.710	29.600	29.600	29.600	153
2026-01-19	29.800	30.000	29.710	29.710	29.710	1,499
2026-01-16	29.710	29.800	29.700	29.800	29.800	29
2026-01-15	29.700	29.800	29.700	29.710	29.710	115
2026-01-14	29.700	29.710	29.700	29.700	29.700	217
2026-01-13	29.830	29.900	29.610	29.830	29.830	636
2026-01-12	29.800	29.830	29.800	29.830	29.830	259
2026-01-09	29.900	29.900	29.800	29.900	29.900	25
2026-01-08	29.900	29.900	29.800	29.900	29.900	81
2026-01-07	30.000	30.000	29.660	29.890	29.890	1,783
2026-01-06	30.050	30.140	30.000	30.000	30.000	134
2026-01-05	30.150	30.150	30.000	30.050	30.050	500
2026-01-02	30.000	30.150	30.000	30.150	30.150	713
2025-12-31	30.000	30.000	29.800	30.000	30.000	541
2025-12-30	29.420	30.000	29.250	30.000	30.000	734
2025-12-29	29.400	29.790	29.030	29.080	29.080	798
2025-12-24	29.500	29.800	29.500	29.500	29.500	1,056
2025-12-23	29.700	30.000	29.500	29.800	29.800	1,171
2025-12-22	29.990	30.200	29.900	29.990	29.990	988
2025-12-19	29.990	30.190	29.920	30.020	30.020	489
2025-12-18	30.150	30.200	28.980	30.000	30.000	4,091
2025-12-17	30.100	30.100	29.900	30.100	30.100	315
2025-12-16	29.810	30.100	29.800	29.910	29.910	520
2025-12-15	30.000	30.190	29.800	29.800	29.800	1,053
2025-12-12	30.650	30.800	29.500	29.900	29.900	4,073
2025-12-11	30.650	30.650	30.500	30.650	30.650	1,142
2025-12-10	30.600	30.650	30.500	30.650	30.650	775
2025-12-09	30.490	30.600	30.460	30.600	30.600	835
2025-12-08	30.640	30.640	30.410	30.500	30.500	708
2025-12-05	30.600	30.700	30.480	30.610	30.610	708
2025-12-04	30.620	30.700	30.470	30.470	30.470	913
2025-12-03	30.600	30.700	30.600	30.640	30.640	930
2025-12-02	30.600	30.650	30.600	30.650	30.650	767
2025-12-01	30.440	30.640	30.110	30.640	30.640	2,634
2025-11-28	29.600	30.440	29.160	30.440	30.440	2,773
2025-11-27	28.760	29.610	28.500	29.610	29.610	3,865
2025-11-26	27.950	28.760	27.850	28.760	28.760	6,641
2025-11-25	27.750	27.990	27.750	27.990	27.990	609
2025-11-24	28.000	28.000	27.600	27.800	27.800	1,172
2025-11-21	28.000	28.100	27.800	27.910	27.910	1,637
2025-11-20	28.200	28.280	28.000	28.010	28.010	2,729
2025-11-19	27.660	28.810	27.660	28.110	28.110	2,518
2025-11-18	27.600	27.700	27.590	27.690	27.690	1,011
2025-11-17	27.500	27.570	27.460	27.570	27.570	1,726
2025-11-14	27.500	27.500	27.460	27.500	27.500	534
2025-11-13	27.460	27.500	27.460	27.500	27.500	238
2025-11-12	27.490	27.700	27.460	27.500	27.500	3,366
2025-11-11	27.500	27.500	27.420	27.500	27.500	677
2025-11-10	27.380	27.500	27.380	27.500	27.500	419
2025-11-07	27.500	27.500	27.390	27.500	27.500	303

← NewerPage 4 of 22 · 1,282 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.