Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	4.990	5.080	4.840	5.050	4.794	1,981
2026-04-30	4.930	5.010	4.930	4.990	4.737	2,275
2026-04-29	4.940	4.990	4.935	4.935	4.685	318
2026-04-28	4.890	4.965	4.885	4.950	4.699	1,886
2026-04-27	4.880	4.990	4.780	4.880	4.633	116
2026-04-24	4.890	4.920	4.865	4.890	4.642	125
2026-04-23	4.875	4.940	4.860	4.915	4.666	92
2026-04-22	4.865	4.915	4.860	4.865	4.618	1,041
2026-04-21	4.865	4.885	4.830	4.865	4.618	1,438
2026-04-20	4.890	4.900	4.855	4.860	4.614	614
2026-04-17	4.880	4.915	4.820	4.900	4.652	2,763
2026-04-16	4.870	4.915	4.865	4.905	4.656	955
2026-04-15	4.865	4.910	4.830	4.870	4.623	501
2026-04-14	4.860	4.905	4.820	4.885	4.637	975
2026-04-13	4.890	4.950	4.845	4.845	4.599	449
2026-04-10	4.928	4.960	4.900	4.900	4.652	7,587
2026-04-09	4.958	5.050	4.850	4.890	4.642	4,028
2026-04-08	4.990	5.080	4.950	4.960	4.709	10,964
2026-04-07	4.893	4.980	4.850	4.860	4.614	6,666
2026-04-02	4.938	4.990	4.830	4.850	4.604	2,002
2026-04-01	4.950	5.080	4.900	4.970	4.718	4,922
2026-03-31	4.880	4.950	4.850	4.895	4.647	63,913
2026-03-30	4.763	4.900	4.650	4.825	4.580	12,081
2026-03-27	4.748	4.795	4.720	4.750	4.509	2,053
2026-03-26	4.748	4.845	4.695	4.770	4.528	9,087
2026-03-25	4.703	4.815	4.640	4.755	4.514	12,827
2026-03-24	4.630	4.775	4.610	4.700	4.462	2,784
2026-03-23	4.490	4.690	4.445	4.690	4.452	602
2026-03-20	4.533	4.605	4.480	4.560	4.329	2,799
2026-03-19	4.543	4.610	4.530	4.560	4.329	1,037
2026-03-18	4.588	4.663	4.565	4.610	4.376	5,002
2026-03-17	4.680	4.700	4.565	4.565	4.334	496
2026-03-16	4.738	4.750	4.665	4.675	4.438	193
2026-03-13	4.728	4.760	4.685	4.710	4.471	501
2026-03-12	4.723	4.765	4.705	4.755	4.514	697
2026-03-11	4.685	4.785	4.655	4.715	4.476	2,468
2026-03-10	4.665	4.720	4.600	4.705	4.466	3,683
2026-03-09	4.533	4.625	4.525	4.595	4.362	5,283
2026-03-06	4.630	4.645	4.570	4.585	4.352	7,044
2026-03-05	4.605	4.660	4.590	4.620	4.386	643
2026-03-04	4.630	4.660	4.570	4.595	4.362	2,190
2026-03-03	4.675	4.695	4.590	4.617	4.383	9,445
2026-03-02	4.753	4.770	4.560	4.724	4.485	5,166
2026-02-27	4.890	4.990	4.820	4.835	4.590	41,414
2026-02-26	4.830	4.900	4.820	4.900	4.652	3,279
2026-02-25	4.820	4.885	4.725	4.842	4.596	7,535
2026-02-24	4.800	4.855	4.800	4.805	4.561	7,835
2026-02-23	4.778	4.865	4.760	4.777	4.535	6,511
2026-02-20	4.748	4.810	4.725	4.795	4.552	2,115
2026-02-19	4.783	4.795	4.745	4.795	4.552	1,773
2026-02-18	4.788	4.820	4.750	4.805	4.561	374
2026-02-17	4.805	4.845	4.710	4.765	4.523	421
2026-02-16	4.860	4.935	4.795	4.805	4.561	3,980
2026-02-13	4.783	4.810	4.760	4.805	4.561	2,330
2026-02-12	4.810	4.880	4.790	4.805	4.561	12,883
2026-02-11	4.718	4.830	4.600	4.800	4.557	20,777
2026-02-10	4.630	4.720	4.630	4.635	4.400	31,772
2026-02-09	4.513	4.650	4.480	4.571	4.339	3,735
2026-02-06	4.455	4.505	4.450	4.480	4.253	741
2026-02-05	4.480	4.525	4.375	4.457	4.231	11,842

← NewerPage 3 of 22 · 1,265 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.