Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.328 | 4.900 | 4.328 | 4.328 | 4.328 | 0 |
| 2026-10-20 | 4.358 | 4.900 | 4.358 | 4.358 | 4.358 | 0 |
| 2026-10-19 | 4.348 | 4.900 | 4.348 | 4.348 | 4.348 | 0 |
| 2026-10-16 | 4.318 | 4.900 | 4.318 | 4.318 | 4.318 | 0 |
| 2026-10-15 | 4.383 | 4.428 | 4.285 | 4.285 | 4.285 | 4,925 |
| 2026-10-14 | 4.415 | 4.425 | 4.350 | 4.375 | 4.375 | 1,421 |
| 2026-10-13 | 4.353 | 4.370 | 4.260 | 4.340 | 4.340 | 463 |
| 2026-10-12 | 4.235 | 4.275 | 4.210 | 4.275 | 4.275 | 115 |
| 2026-10-09 | 4.285 | 4.310 | 4.225 | 4.225 | 4.225 | 1,491 |
| 2026-10-08 | 4.285 | 4.330 | 4.225 | 4.275 | 4.275 | 657 |
| 2026-10-07 | 4.455 | 4.500 | 4.300 | 4.318 | 4.318 | 26,360 |
| 2026-10-06 | 4.445 | 4.495 | 4.435 | 4.465 | 4.465 | 771 |
| 2026-10-05 | 4.610 | 4.630 | 4.450 | 4.460 | 4.460 | 698 |
| 2026-10-02 | 4.640 | 4.700 | 4.605 | 4.640 | 4.640 | 1,087 |
| 2026-10-01 | 4.650 | 4.670 | 4.555 | 4.650 | 4.650 | 332 |
| 2026-09-30 | 4.713 | 4.750 | 4.680 | 4.713 | 4.713 | 5,723 |
| 2026-09-29 | 4.728 | 4.745 | 4.690 | 4.695 | 4.695 | 160 |
| 2026-09-28 | 4.738 | 4.780 | 4.735 | 4.745 | 4.745 | 84 |
| 2026-09-25 | 4.748 | 4.770 | 4.735 | 4.748 | 4.748 | 45 |
| 2026-09-24 | 4.748 | 4.775 | 4.740 | 4.748 | 4.748 | 5,674 |
| 2026-09-23 | 4.748 | 4.760 | 4.725 | 4.748 | 4.748 | 2,910 |
| 2026-09-22 | 4.728 | 4.755 | 4.720 | 4.735 | 4.735 | 100,325 |
| 2026-09-21 | 4.718 | 4.765 | 4.705 | 4.740 | 4.740 | 80 |
| 2026-09-18 | 4.733 | 4.750 | 4.685 | 4.733 | 4.733 | 2,021 |
| 2026-09-17 | 4.695 | 4.725 | 4.690 | 4.695 | 4.695 | 3,735 |
| 2026-09-16 | 4.708 | 4.720 | 4.685 | 4.708 | 4.708 | 36 |
| 2026-09-15 | 4.630 | 4.720 | 4.560 | 4.695 | 4.695 | 1,114 |
| 2026-09-14 | 4.703 | 4.710 | 4.635 | 4.645 | 4.645 | 3,904 |
| 2026-09-11 | 4.695 | 4.715 | 4.680 | 4.695 | 4.695 | 674 |
| 2026-09-10 | 4.708 | 4.715 | 4.680 | 4.708 | 4.708 | 46 |
| 2026-09-09 | 4.695 | 4.720 | 4.680 | 4.695 | 4.695 | 1,615 |
| 2026-09-08 | 4.665 | 4.710 | 4.655 | 4.700 | 4.700 | 41 |
| 2026-09-07 | 4.690 | 4.700 | 4.665 | 4.678 | 4.678 | 981 |
| 2026-09-04 | 4.670 | 4.705 | 4.670 | 4.670 | 4.670 | 8,070 |
| 2026-09-03 | 4.743 | 4.770 | 4.670 | 4.675 | 4.675 | 6,312 |
| 2026-09-02 | 4.748 | 4.770 | 4.720 | 4.748 | 4.748 | 1,854 |
| 2026-09-01 | 4.713 | 4.810 | 4.705 | 4.740 | 4.740 | 4,164 |
| 2026-08-28 | 4.733 | 4.745 | 4.605 | 4.733 | 4.733 | 4,468 |
| 2026-08-27 | 4.723 | 4.745 | 4.695 | 4.723 | 4.723 | 2,131 |
| 2026-08-26 | 4.748 | 4.780 | 4.720 | 4.740 | 4.740 | 40 |
| 2026-08-25 | 4.768 | 4.790 | 4.735 | 4.775 | 4.775 | 4,049 |
| 2026-08-24 | 4.738 | 4.775 | 4.715 | 4.760 | 4.760 | 4,204 |
| 2026-08-21 | 4.738 | 4.760 | 4.710 | 4.738 | 4.738 | 6,271 |
| 2026-08-20 | 4.708 | 4.730 | 4.690 | 4.708 | 4.708 | 1,968 |
| 2026-08-19 | 4.743 | 4.743 | 4.690 | 4.743 | 4.743 | 1,664 |
| 2026-08-18 | 4.738 | 4.760 | 4.690 | 4.740 | 4.740 | 452 |
| 2026-08-17 | 4.748 | 4.785 | 4.710 | 4.748 | 4.748 | 391 |
| 2026-08-14 | 4.733 | 4.750 | 4.730 | 4.733 | 4.733 | 373 |
| 2026-08-13 | 4.753 | 4.770 | 4.730 | 4.753 | 4.753 | 320 |
| 2026-08-12 | 4.743 | 4.770 | 4.740 | 4.743 | 4.743 | 99 |
| 2026-08-11 | 4.748 | 4.775 | 4.665 | 4.735 | 4.735 | 502 |
| 2026-08-10 | 4.743 | 4.765 | 4.645 | 4.750 | 4.750 | 14,772 |
| 2026-08-07 | 4.743 | 4.760 | 4.720 | 4.743 | 4.743 | 5,749 |
| 2026-08-06 | 4.778 | 4.795 | 4.735 | 4.778 | 4.778 | 1,678 |
| 2026-08-05 | 4.793 | 4.830 | 4.740 | 4.793 | 4.793 | 1,597 |
| 2026-08-04 | 4.805 | 4.830 | 4.710 | 4.800 | 4.800 | 5,060 |
| 2026-08-03 | 4.773 | 4.820 | 4.735 | 4.803 | 4.803 | 2,065 |
| 2026-07-31 | 4.773 | 4.820 | 4.740 | 4.773 | 4.773 | 6,048 |
| 2026-07-30 | 4.830 | 4.830 | 4.750 | 4.830 | 4.830 | 3,683 |
| 2026-07-29 | 4.793 | 4.820 | 4.740 | 4.793 | 4.793 | 5,976 |
Page 1 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.