Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.718	4.815	4.705	4.766	4.766	5,058
2026-07-27	4.703	4.730	4.685	4.690	4.690	56
2026-07-24	4.728	4.750	4.660	4.728	4.728	1,785
2026-07-23	4.660	4.725	4.640	4.660	4.660	963
2026-07-22	4.728	4.750	4.625	4.670	4.670	1,312
2026-07-21	4.660	4.700	4.600	4.660	4.660	6,117
2026-07-20	4.605	4.710	4.580	4.640	4.640	848
2026-07-17	4.685	4.720	4.620	4.685	4.685	1,550
2026-07-16	4.660	4.680	4.635	4.660	4.660	327
2026-07-15	4.665	4.720	4.650	4.665	4.665	175
2026-07-14	4.670	4.730	4.655	4.690	4.690	18,859
2026-07-13	4.633	4.735	4.633	4.690	4.690	22,783
2026-07-10	4.758	4.790	4.690	4.690	4.690	867
2026-07-09	4.748	4.805	4.705	4.748	4.748	470
2026-07-08	4.810	4.835	4.738	4.738	4.738	238
2026-07-07	4.780	4.865	4.780	4.865	4.865	895
2026-07-06	4.825	4.845	4.690	4.725	4.725	2,595
2026-07-03	4.750	4.825	4.750	4.805	4.805	4,615
2026-07-02	4.703	4.770	4.690	4.703	4.703	1,729
2026-07-01	4.743	4.810	4.655	4.675	4.675	8,331
2026-06-30	4.810	4.850	4.745	4.749	4.749	757
2026-06-29	4.855	4.955	4.795	4.800	4.800	5,843
2026-06-26	4.890	4.925	4.830	4.890	4.890	567
2026-06-25	4.880	4.935	4.861	4.880	4.880	835
2026-06-24	4.900	4.940	4.845	4.900	4.900	2,989
2026-06-23	4.980	5.010	4.890	4.905	4.905	822
2026-06-22	4.998	5.020	4.960	4.965	4.965	64
2026-06-19	4.968	5.000	4.955	4.968	4.968	5,256
2026-06-18	4.960	5.030	4.920	4.960	4.960	60
2026-06-17	5.045	5.080	4.995	5.045	5.045	28
2026-06-16	5.088	5.100	5.030	5.040	5.040	703
2026-06-15	5.078	5.120	5.020	5.080	5.080	12,007
2026-06-12	5.018	5.050	4.980	5.018	5.018	71
2026-06-11	5.008	5.040	4.975	5.008	5.008	2,052
2026-06-10	4.990	5.040	4.975	4.990	4.990	2,461
2026-06-09	4.908	5.010	4.890	4.980	4.980	7,369
2026-06-08	4.893	4.955	4.880	4.909	4.909	5,026
2026-06-05	4.883	4.950	4.850	4.948	4.948	2,460
2026-06-04	4.883	4.920	4.865	4.883	4.883	252
2026-06-03	4.815	4.890	4.795	4.890	4.890	1,142
2026-06-02	4.910	4.950	4.820	4.845	4.845	906
2026-06-01	4.968	5.060	4.900	4.920	4.920	224
2026-05-29	5.050	5.050	4.925	4.980	4.980	4,264
2026-05-28	5.038	5.110	5.010	5.035	5.035	1,394
2026-05-27	4.918	5.090	4.885	5.015	5.015	42,451
2026-05-26	4.930	5.060	4.860	4.930	4.930	51,605
2026-05-22	5.260	5.390	5.130	5.240	4.974	29,343
2026-05-21	5.145	5.220	5.120	5.210	4.946	7,517
2026-05-20	5.115	5.150	5.080	5.120	4.860	1,558
2026-05-19	5.080	5.160	5.080	5.090	4.832	11,079
2026-05-18	5.028	5.100	5.010	5.080	4.822	18,173
2026-05-15	5.085	5.090	5.020	5.020	4.765	5,280
2026-05-14	4.998	5.070	4.960	5.070	4.813	18,209
2026-05-13	4.968	5.010	4.950	4.980	4.728	5,295
2026-05-12	4.998	5.040	4.940	4.945	4.694	2,498
2026-05-11	4.990	5.030	4.950	5.020	4.765	158
2026-05-08	4.998	5.050	4.940	4.970	4.718	2,546
2026-05-07	5.068	5.080	4.980	5.010	4.756	11,711
2026-05-06	5.038	5.090	4.990	5.070	4.813	916
2026-05-05	4.990	5.080	4.840	5.050	4.794	1,981

← NewerPage 2 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2500 EUR
2025-05-15	0.3000 EUR
2024-05-21	0.2500 EUR
2023-05-16	0.2500 EUR
2023-05-12	0.1061 EUR
2022-05-17	0.2036 EUR
2021-07-07	0.0632 EUR
2021-05-18	0.1555 EUR
2020-05-13	0.1866 EUR
2019-06-24	0.4478 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.