Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	27.600	27.600	27.440	27.500	27.500	795
2025-11-05	27.500	27.510	27.440	27.500	27.500	646
2025-11-04	27.500	27.540	27.440	27.540	27.540	1,154
2025-11-03	27.500	27.500	27.400	27.490	27.490	547
2025-10-31	27.340	27.440	27.340	27.440	27.440	602
2025-10-30	27.400	27.400	27.360	27.400	27.400	853
2025-10-29	27.330	27.400	27.300	27.390	27.390	258
2025-10-28	26.880	27.330	26.880	27.330	27.330	606
2025-10-27	27.200	27.300	27.150	27.300	27.300	384
2025-10-24	26.870	27.390	26.870	27.200	27.200	1,056
2025-10-23	27.000	27.000	26.870	26.870	26.870	172
2025-10-22	27.000	27.000	26.730	26.760	26.760	689
2025-10-21	26.760	26.990	26.750	26.990	26.990	450
2025-10-20	27.000	27.000	26.750	26.750	26.750	465
2025-10-17	27.200	27.200	26.510	27.000	27.000	424
2025-10-16	27.500	27.500	26.750	26.750	26.750	1,319
2025-10-15	27.410	27.500	27.400	27.400	27.400	411
2025-10-14	27.440	27.490	27.400	27.400	27.400	436
2025-10-13	27.440	27.470	27.440	27.440	27.440	3,461
2025-10-10	27.130	27.600	27.130	27.440	27.440	10,568
2025-10-09	26.500	27.200	26.480	27.130	27.130	4,258
2025-10-08	26.000	26.300	25.790	26.300	26.300	2,387
2025-10-07	25.200	26.100	25.090	26.100	26.100	4,756
2025-10-06	25.000	25.200	24.300	25.200	25.200	4,621
2025-10-03	24.300	24.300	24.170	24.300	24.300	839
2025-10-02	24.400	24.400	24.100	24.280	24.280	2,451
2025-10-01	24.360	24.360	24.200	24.300	24.300	4,725
2025-09-30	25.510	25.510	24.140	24.200	24.200	5,669
2025-09-29	27.400	27.400	25.000	25.500	25.500	8,401
2025-09-26	27.540	27.540	27.440	27.440	27.440	143,310
2025-09-25	28.500	28.600	28.500	28.500	27.440	6,093
2025-09-24	28.500	28.600	28.500	28.500	27.440	35,919
2025-09-23	28.500	28.600	28.500	28.500	27.440	85,569
2025-09-22	28.500	28.600	28.500	28.600	27.536	75,527
2025-09-19	28.600	28.700	28.500	28.500	27.440	23,960
2025-09-18	28.600	28.700	28.600	28.600	27.536	42,425
2025-09-17	28.600	28.900	28.600	28.600	27.536	110,216
2025-09-16	28.600	28.700	28.600	28.600	27.536	4,649
2025-09-15	28.700	28.700	28.500	28.500	27.440	11,010
2025-09-12	28.500	28.700	28.500	28.700	27.633	146
2025-09-11	28.800	28.800	28.500	28.500	27.440	7,930
2025-09-10	28.800	28.800	28.600	28.600	27.536	974
2025-09-09	28.600	28.800	28.600	28.600	27.536	1,369
2025-09-08	28.600	28.800	28.600	28.600	27.536	1,021
2025-09-05	28.700	28.800	28.600	28.600	27.536	8,162
2025-09-04	28.700	28.800	28.700	28.700	27.633	24,878
2025-09-03	28.900	28.900	28.700	28.700	27.633	12,625
2025-09-02	28.800	28.900	28.800	28.800	27.729	2,757
2025-09-01	28.900	28.900	28.800	28.800	27.729	879
2025-08-29	28.800	28.800	28.800	28.800	27.729	336
2025-08-28	28.800	28.800	28.800	28.800	27.729	938
2025-08-27	28.900	28.900	28.800	28.900	27.825	394
2025-08-26	28.900	28.900	28.800	28.800	27.729	2,732
2025-08-25	28.900	28.900	28.800	28.900	27.825	741
2025-08-22	28.800	28.800	28.800	28.800	27.729	567
2025-08-21	28.800	28.800	28.800	28.800	27.729	24,134
2025-08-20	28.600	28.900	28.600	28.800	27.729	779
2025-08-19	28.900	28.900	28.900	28.900	27.825	497
2025-08-18	29.100	29.100	28.900	28.900	27.825	785
2025-08-15	28.900	29.100	28.900	28.900	27.825	64

← NewerPage 5 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.