Alta S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2.190 | 2.270 | 2.100 | 2.270 | 2.270 | 105,734 |
| 2024-05-24 | 2.180 | 2.340 | 2.070 | 2.110 | 2.110 | 64,873 |
| 2024-05-23 | 2.020 | 2.100 | 1.950 | 2.100 | 2.100 | 44,928 |
| 2024-05-22 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 2,457 |
| 2024-05-21 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 10 |
| 2024-05-20 | 2.080 | 2.090 | 2.020 | 2.080 | 2.080 | 2,085 |
| 2024-05-17 | 2.060 | 2.080 | 2.000 | 2.080 | 2.080 | 11,718 |
| 2024-05-16 | 2.140 | 2.140 | 2.060 | 2.060 | 2.060 | 15,726 |
| 2024-05-15 | 2.140 | 2.150 | 2.010 | 2.140 | 2.140 | 13,367 |
| 2024-05-14 | 2.030 | 2.140 | 2.030 | 2.110 | 2.110 | 7,267 |
| 2024-05-13 | 2.080 | 2.140 | 2.000 | 2.030 | 2.030 | 18,436 |
| 2024-05-10 | 1.985 | 2.050 | 1.950 | 2.050 | 2.050 | 14,941 |
| 2024-05-09 | 1.990 | 1.990 | 1.950 | 1.985 | 1.985 | 774 |
| 2024-05-08 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 4,517 |
| 2024-05-07 | 1.930 | 1.995 | 1.930 | 1.995 | 1.995 | 15,225 |
| 2024-05-06 | 2.100 | 2.100 | 1.935 | 1.935 | 1.935 | 28,384 |
| 2024-05-02 | 2.040 | 2.150 | 2.010 | 2.100 | 2.100 | 22,364 |
| 2024-04-30 | 2.180 | 2.180 | 2.030 | 2.050 | 2.050 | 16,093 |
| 2024-04-29 | 1.965 | 2.210 | 1.960 | 2.150 | 2.150 | 20,080 |
| 2024-04-26 | 1.960 | 2.100 | 1.960 | 2.060 | 2.060 | 12,203 |
| 2024-04-25 | 1.900 | 1.960 | 1.860 | 1.930 | 1.930 | 17,833 |
| 2024-04-24 | 2.030 | 2.030 | 1.920 | 1.920 | 1.920 | 26,795 |
| 2024-04-23 | 2.030 | 2.050 | 1.900 | 2.040 | 2.040 | 19,633 |
| 2024-04-22 | 2.100 | 2.150 | 2.020 | 2.020 | 2.020 | 9,338 |
| 2024-04-19 | 2.100 | 2.200 | 1.950 | 2.150 | 2.150 | 38,190 |
| 2024-04-18 | 1.800 | 2.160 | 1.760 | 2.100 | 2.100 | 66,660 |
| 2024-04-17 | 1.810 | 1.810 | 1.765 | 1.765 | 1.765 | 109 |
| 2024-04-16 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 105 |
| 2024-04-15 | 1.855 | 1.860 | 1.760 | 1.845 | 1.845 | 6,032 |
| 2024-04-12 | 1.845 | 1.860 | 1.840 | 1.850 | 1.850 | 16,833 |
| 2024-04-11 | 1.850 | 1.850 | 1.805 | 1.850 | 1.850 | 5,169 |
| 2024-04-10 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 26,820 |
| 2024-04-09 | 1.835 | 1.880 | 1.805 | 1.805 | 1.805 | 16,996 |
| 2024-04-08 | 1.705 | 1.850 | 1.705 | 1.850 | 1.850 | 9,956 |
| 2024-04-05 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 3,119 |
| 2024-04-04 | 1.705 | 1.775 | 1.700 | 1.775 | 1.775 | 727 |
| 2024-03-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2024-03-26 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 1,341 |
| 2024-03-25 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 11,408 |
| 2024-03-22 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 7,138 |
| 2024-03-21 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 239 |
| 2024-03-19 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 8,941 |
| 2024-03-18 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 7,203 |
| 2024-03-15 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 1,800 |
| 2024-03-14 | 1.800 | 1.830 | 1.770 | 1.830 | 1.830 | 10,329 |
| 2024-03-13 | 1.860 | 1.860 | 1.800 | 1.840 | 1.840 | 13,919 |
| 2024-03-12 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 10,810 |
| 2024-03-11 | 1.850 | 1.850 | 1.780 | 1.850 | 1.850 | 4,579 |
| 2024-03-08 | 1.830 | 1.860 | 1.790 | 1.860 | 1.860 | 11,682 |
| 2024-03-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 105 |
| 2024-03-06 | 1.860 | 1.890 | 1.790 | 1.850 | 1.850 | 20,237 |
| 2024-03-05 | 1.820 | 1.940 | 1.800 | 1.900 | 1.900 | 59,901 |
| 2024-03-04 | 1.790 | 1.880 | 1.780 | 1.870 | 1.870 | 17,225 |
| 2024-03-01 | 1.790 | 1.790 | 1.740 | 1.790 | 1.790 | 907 |
| 2024-02-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 4,101 |
| 2024-02-28 | 1.750 | 1.790 | 1.740 | 1.790 | 1.790 | 4,837 |
| 2024-02-27 | 1.790 | 1.790 | 1.750 | 1.780 | 1.780 | 1,960 |
| 2024-02-26 | 1.760 | 1.790 | 1.740 | 1.790 | 1.790 | 43,821 |
| 2024-02-23 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 5,815 |
| 2024-02-22 | 1.780 | 1.830 | 1.750 | 1.820 | 1.820 | 5,603 |
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.