Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.100	29.100	28.900	29.000	27.921	300
2025-08-13	29.000	29.000	28.900	28.900	27.825	393
2025-08-12	29.100	29.100	28.900	29.100	28.018	1,147
2025-08-11	28.900	29.100	28.900	29.100	28.018	486
2025-08-08	29.600	29.600	28.600	28.900	27.825	23,064
2025-08-07	28.800	29.000	28.700	29.000	27.921	2,570
2025-08-06	28.700	28.800	28.600	28.600	27.536	4,865
2025-08-05	28.700	28.700	28.700	28.700	27.633	4,008
2025-08-04	28.600	29.100	28.600	28.600	27.536	12,762
2025-08-01	28.700	28.800	28.600	28.600	27.536	4,141
2025-07-31	28.800	28.800	28.600	28.600	27.536	13,818
2025-07-30	28.700	28.700	28.600	28.600	27.536	28,512
2025-07-29	28.800	28.800	28.600	28.700	27.633	30,695
2025-07-28	28.700	28.800	28.700	28.800	27.729	2,391
2025-07-25	28.700	28.800	28.700	28.800	27.729	26,559
2025-07-24	28.700	28.800	28.700	28.700	27.633	2,600
2025-07-23	28.800	28.800	28.600	28.800	27.729	69,154
2025-07-22	28.700	28.800	28.600	28.800	27.729	48,448
2025-07-21	28.600	28.800	28.600	28.700	27.633	28,902
2025-07-18	28.600	28.600	28.600	28.600	27.536	2,264
2025-07-17	28.600	28.700	28.600	28.700	27.633	13,287
2025-07-16	28.600	28.600	28.600	28.600	27.536	205
2025-07-15	28.600	28.600	28.600	28.600	27.536	369
2025-07-14	28.600	28.700	28.600	28.600	27.536	4,464
2025-07-11	28.600	28.600	28.600	28.600	27.536	2,783
2025-07-10	28.600	28.700	28.600	28.600	27.536	9,451
2025-07-09	28.600	28.600	28.600	28.600	27.536	19,400
2025-07-08	28.600	28.700	28.600	28.600	27.536	29,784
2025-07-07	28.700	28.700	28.600	28.600	27.536	88,486
2025-07-04	28.600	28.700	28.600	28.700	27.633	194,869
2025-07-03	28.600	28.800	28.600	28.600	27.536	4,238
2025-07-02	28.600	28.600	28.600	28.600	27.536	1,006
2025-07-01	28.600	28.600	28.600	28.600	27.536	318
2025-06-30	28.600	28.700	28.600	28.600	27.536	1,504
2025-06-27	28.600	28.600	28.600	28.600	27.536	4,187
2025-06-26	28.600	28.700	28.600	28.600	27.536	255,081
2025-06-25	28.600	28.700	28.600	28.600	27.536	3,051
2025-06-24	28.700	28.700	28.600	28.600	27.536	4,335
2025-06-23	28.600	28.700	28.600	28.600	27.536	40,893
2025-06-20	28.600	28.600	28.600	28.600	27.536	3,062
2025-06-19	28.600	28.600	28.600	28.600	27.536	8,258
2025-06-18	28.600	28.700	28.500	28.600	27.536	54,819
2025-06-17	28.600	28.600	28.500	28.500	27.440	238,117
2025-06-16	28.500	28.600	28.500	28.600	27.536	300,956
2025-06-13	28.200	28.200	28.200	28.200	27.151	1,620
2025-06-12	28.200	28.200	28.200	28.200	27.151	1,080
2025-06-11	28.300	28.300	28.200	28.300	27.247	172
2025-06-10	28.400	28.400	28.200	28.400	27.344	148
2025-06-09	28.400	28.400	28.200	28.400	27.344	781
2025-06-06	28.200	28.400	28.200	28.200	27.151	1,184
2025-06-05	28.200	28.200	28.200	28.200	27.151	4,093
2025-06-04	28.200	28.400	28.200	28.200	27.151	373
2025-06-03	28.200	28.400	28.200	28.300	27.247	445
2025-06-02	28.200	28.200	28.200	28.200	27.151	6,939
2025-05-30	28.200	28.200	28.100	28.200	27.151	32,139
2025-05-28	28.300	28.400	28.200	28.200	27.151	20,429
2025-05-27	28.300	28.300	28.300	28.300	27.247	662
2025-05-26	28.500	28.500	28.300	28.400	27.344	6,624
2025-05-23	28.400	28.500	28.300	28.500	27.440	35,663
2025-05-22	28.300	28.300	28.300	28.300	27.247	179

← NewerPage 6 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.