Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	28.300	28.400	28.300	28.400	27.344	696
2025-05-20	28.300	28.400	28.300	28.400	27.344	1,916
2025-05-19	28.300	28.400	28.300	28.400	27.344	3,938
2025-05-16	28.300	28.400	28.300	28.400	27.344	5,516
2025-05-15	28.400	28.400	28.300	28.300	27.247	1,003
2025-05-14	28.305	28.320	28.255	28.310	27.257	4,817
2025-05-13	28.340	28.340	28.305	28.305	27.252	827
2025-05-12	28.410	28.465	28.305	28.305	27.252	1,222
2025-05-09	28.400	28.475	28.270	28.420	27.363	5,232
2025-05-08	28.370	28.375	28.270	28.315	27.262	1,404
2025-05-07	28.255	28.370	28.250	28.310	27.257	7,315
2025-05-06	28.300	28.300	28.210	28.250	27.199	66,203
2025-05-05	28.230	28.330	28.100	28.300	27.247	146,609
2025-05-02	23.305	23.600	23.300	23.500	22.626	1,255
2025-04-30	23.305	23.445	23.100	23.100	22.241	266
2025-04-29	23.500	23.510	23.255	23.305	22.438	1,087
2025-04-28	23.495	23.495	23.110	23.495	22.621	219
2025-04-25	23.495	23.500	23.160	23.205	22.342	435
2025-04-24	23.550	23.600	23.100	23.500	22.626	1,064
2025-04-23	23.100	23.400	23.100	23.400	22.530	341
2025-04-22	23.400	23.500	23.170	23.170	22.308	845
2025-04-17	23.600	23.600	23.400	23.545	22.669	101
2025-04-16	23.200	23.500	23.000	23.500	22.626	1,009
2025-04-15	23.700	23.805	22.400	22.850	22.000	7,865
2025-04-14	24.155	24.400	23.600	23.700	22.819	18,333
2025-04-11	22.700	24.100	22.700	24.000	23.107	22,289
2025-04-10	21.500	23.300	21.055	23.135	22.275	30,559
2025-04-09	21.200	22.000	21.050	21.050	20.267	1,420
2025-04-08	22.460	22.495	20.800	21.200	20.412	29,692
2025-04-07	23.000	23.000	20.865	22.270	21.442	3,071
2025-04-04	23.700	24.100	23.200	23.400	22.530	855
2025-04-03	24.100	24.200	23.700	23.700	22.819	57
2025-04-02	24.300	24.300	23.700	23.700	22.819	351
2025-04-01	23.800	23.800	23.700	23.700	22.819	82
2025-03-31	24.200	24.200	23.700	23.800	22.915	594
2025-03-28	24.100	24.300	24.100	24.200	23.300	198
2025-03-27	24.500	24.500	24.100	24.100	23.204	156
2025-03-26	24.100	24.400	24.100	24.100	23.204	263
2025-03-25	24.000	24.100	24.000	24.100	23.204	132
2025-03-24	24.300	24.600	24.000	24.000	23.107	1,513
2025-03-21	23.800	24.300	23.800	24.000	23.107	450
2025-03-20	24.300	24.300	23.800	23.800	22.915	235
2025-03-19	23.600	24.700	23.500	24.500	23.589	2,390
2025-03-18	23.800	23.800	23.700	23.700	22.819	24
2025-03-17	23.500	23.900	23.500	23.900	23.011	2,069
2025-03-14	23.900	23.900	22.600	23.600	22.722	4,906
2025-03-13	23.400	24.000	23.400	24.000	23.107	425
2025-03-12	23.500	23.900	23.400	23.400	22.530	686
2025-03-11	24.200	24.200	23.500	23.600	22.722	960
2025-03-10	23.800	24.200	23.600	23.800	22.915	795
2025-03-07	24.200	24.300	23.800	23.800	22.915	430
2025-03-06	24.000	24.400	23.900	24.100	23.204	593
2025-03-05	23.600	24.100	23.500	23.900	23.011	1,764
2025-03-04	24.300	24.300	23.900	23.900	23.011	134
2025-03-03	23.800	24.300	23.800	23.900	23.011	433
2025-02-28	24.100	24.100	24.000	24.100	23.204	93
2025-02-27	24.000	24.300	24.000	24.100	23.204	648
2025-02-26	23.900	24.400	23.900	24.000	23.107	654
2025-02-25	24.100	24.100	23.900	23.900	23.011	875
2025-02-24	24.200	24.200	24.100	24.100	23.204	512

← NewerPage 7 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.