Altamir SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	22.500	22.500	22.300	22.500	21.663	2,078
2024-11-25	22.500	22.700	22.300	22.500	21.663	650
2024-11-22	22.700	22.700	22.500	22.600	21.759	270
2024-11-21	22.400	22.800	22.200	22.700	21.856	2,600
2024-11-20	22.600	23.500	22.300	22.400	21.567	2,435
2024-11-19	22.700	22.800	22.500	22.500	21.663	937
2024-11-18	22.700	22.700	22.500	22.500	21.663	103
2024-11-15	22.000	22.700	22.000	22.700	21.856	2,713
2024-11-14	23.000	23.100	21.900	22.000	21.182	3,007
2024-11-13	23.100	23.300	22.500	23.300	22.433	390
2024-11-12	23.300	23.300	23.100	23.200	22.337	338
2024-11-11	23.200	23.300	23.200	23.300	22.433	87
2024-11-08	23.300	23.300	23.200	23.300	22.433	120
2024-11-07	23.500	23.500	23.300	23.300	22.433	62
2024-11-06	23.400	23.400	23.200	23.300	22.433	188
2024-11-05	24.200	24.200	23.300	23.400	22.530	430
2024-11-04	23.200	24.000	23.200	23.700	22.819	959
2024-11-01	22.900	23.200	22.900	23.200	22.337	46
2024-10-31	22.500	22.900	22.500	22.500	21.663	267
2024-10-30	22.500	22.800	22.400	22.500	21.663	182
2024-10-29	23.100	24.300	20.800	22.400	21.567	7,813
2024-10-28	24.100	24.100	23.000	23.000	22.145	1,708
2024-10-25	24.100	24.600	24.000	24.000	23.107	435
2024-10-24	24.600	24.600	23.900	24.000	23.107	2,322
2024-10-23	24.400	24.500	24.200	24.500	23.589	3,076
2024-10-22	24.700	24.700	24.200	24.200	23.300	340
2024-10-21	24.600	24.800	24.500	24.500	23.589	1,023
2024-10-18	24.500	24.600	24.500	24.600	23.685	222
2024-10-17	24.600	24.600	24.400	24.400	23.493	6
2024-10-16	24.500	24.500	24.500	24.500	23.589	1
2024-10-15	24.500	24.500	24.500	24.500	23.589	287
2024-10-14	24.500	25.400	24.400	24.500	23.589	1,296
2024-10-11	24.300	24.500	24.200	24.500	23.589	215
2024-10-10	24.300	24.300	24.200	24.200	23.300	365
2024-10-09	24.200	24.300	24.200	24.200	23.300	268
2024-10-08	24.000	24.300	24.000	24.200	23.300	597
2024-10-07	24.000	24.100	23.900	24.000	23.107	172
2024-10-04	24.700	24.700	23.900	24.000	23.107	1,841
2024-10-03	24.700	24.700	24.500	24.500	23.589	1,511
2024-10-02	24.500	24.600	24.500	24.500	23.589	236
2024-10-01	24.300	24.300	24.300	24.300	23.396	1
2024-09-30	24.500	24.500	24.300	24.300	23.396	256
2024-09-27	24.400	24.500	24.200	24.500	23.589	715
2024-09-26	24.400	24.400	24.100	24.200	23.300	403
2024-09-25	24.400	24.400	24.300	24.400	23.493	171
2024-09-24	24.100	24.500	24.100	24.300	23.396	857
2024-09-23	24.400	24.400	24.000	24.000	23.107	940
2024-09-20	23.800	24.300	23.800	24.000	23.107	650
2024-09-19	24.000	24.000	23.800	23.800	22.915	1,259
2024-09-18	23.800	23.900	23.800	23.900	23.011	158
2024-09-17	24.100	24.100	23.700	23.700	22.819	636
2024-09-16	24.100	24.100	23.500	23.500	22.626	490
2024-09-13	23.600	24.100	23.600	24.100	23.204	135
2024-09-12	24.000	24.000	23.200	24.000	23.107	620
2024-09-11	24.100	24.100	24.000	24.000	23.107	178
2024-09-10	24.000	24.300	24.000	24.100	23.204	432
2024-09-09	23.700	24.200	23.700	24.200	23.300	1,253
2024-09-06	24.200	24.300	24.100	24.300	23.396	27
2024-09-05	24.300	24.300	24.100	24.100	23.204	511
2024-09-04	24.300	24.300	24.300	24.300	23.396	91

← NewerPage 9 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.