Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.880	2.880	2.750	2.840	2.840	8,128
2024-08-20	2.860	2.870	2.800	2.800	2.800	3,618
2024-08-19	2.800	2.870	2.740	2.820	2.820	7,863
2024-08-16	2.860	2.870	2.740	2.740	2.740	8,963
2024-08-14	2.720	2.880	2.720	2.860	2.860	31,672
2024-08-13	2.580	2.700	2.580	2.700	2.700	20,108
2024-08-12	2.570	2.650	2.510	2.580	2.580	7,348
2024-08-09	2.480	2.690	2.460	2.520	2.520	28,663
2024-08-08	2.470	2.490	2.390	2.480	2.480	14,451
2024-08-07	2.370	2.500	2.330	2.440	2.440	49,427
2024-08-06	2.380	2.470	2.310	2.380	2.380	15,166
2024-08-05	2.520	2.530	2.270	2.380	2.380	78,857
2024-08-02	2.650	2.690	2.550	2.600	2.600	11,019
2024-08-01	2.740	2.740	2.640	2.680	2.680	5,450
2024-07-31	2.630	2.750	2.540	2.720	2.720	72,303
2024-07-30	2.760	2.790	2.680	2.730	2.730	18,103
2024-07-29	2.740	2.790	2.700	2.770	2.770	11,003
2024-07-26	2.760	2.800	2.730	2.800	2.800	18,132
2024-07-25	2.740	2.790	2.730	2.770	2.770	6,471
2024-07-24	2.780	2.830	2.740	2.830	2.830	16,863
2024-07-23	2.850	2.850	2.760	2.810	2.810	51,771
2024-07-22	3.020	3.020	2.800	2.850	2.850	92,296
2024-07-19	3.280	3.590	2.940	3.000	3.000	589,253
2024-07-18	2.690	3.280	2.640	3.280	3.280	550,301
2024-07-17	2.580	2.700	2.500	2.690	2.690	65,858
2024-07-16	2.600	2.620	2.510	2.560	2.560	15,076
2024-07-15	2.740	2.740	2.600	2.670	2.670	7,237
2024-07-12	2.770	2.870	2.600	2.710	2.710	41,903
2024-07-11	2.740	2.870	2.660	2.770	2.770	62,417
2024-07-10	2.710	2.740	2.630	2.640	2.640	32,261
2024-07-09	2.620	2.710	2.580	2.710	2.710	65,164
2024-07-08	2.500	2.660	2.450	2.640	2.640	18,008
2024-07-05	2.510	2.520	2.430	2.510	2.510	31,617
2024-07-04	2.580	2.640	2.500	2.550	2.550	22,259
2024-07-03	2.480	2.580	2.370	2.580	2.580	19,574
2024-07-02	2.540	2.540	2.370	2.480	2.480	118,600
2024-07-01	2.620	2.680	2.480	2.540	2.540	81,245
2024-06-28	2.880	2.880	2.600	2.700	2.700	48,975
2024-06-27	2.760	2.930	2.730	2.890	2.890	30,170
2024-06-26	2.820	2.820	2.700	2.770	2.770	79,141
2024-06-25	2.760	2.900	2.720	2.780	2.780	33,869
2024-06-24	2.850	2.860	2.720	2.770	2.770	26,996
2024-06-21	2.890	2.900	2.720	2.860	2.860	52,156
2024-06-20	3.120	3.120	2.810	2.890	2.890	109,955
2024-06-19	3.080	3.300	2.940	3.140	3.140	95,690
2024-06-18	3.440	3.440	2.870	3.080	3.080	312,109
2024-06-17	2.890	3.480	2.860	3.480	3.480	496,160
2024-06-14	2.300	2.790	2.300	2.790	2.790	410,156
2024-06-13	2.130	2.310	2.060	2.310	2.310	69,600
2024-06-12	2.270	2.270	2.050	2.090	2.090	96,049
2024-06-11	2.220	2.320	2.220	2.290	2.290	3,231
2024-06-10	2.320	2.320	2.200	2.280	2.280	7,064
2024-06-07	2.360	2.370	2.330	2.370	2.370	6,112
2024-06-06	2.310	2.420	2.310	2.350	2.350	20,289
2024-06-05	2.230	2.420	2.230	2.390	2.390	22,449
2024-06-04	2.360	2.360	2.240	2.320	2.320	29,630
2024-06-03	2.400	2.400	2.360	2.390	2.390	20,096
2024-05-31	2.330	2.420	2.330	2.410	2.410	32,711
2024-05-29	2.300	2.370	2.220	2.350	2.350	52,374
2024-05-28	2.270	2.270	2.200	2.260	2.260	35,601

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-29	0.2500 PLN

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