Alta S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 1,884 |
| 2024-02-20 | 1.820 | 1.820 | 1.750 | 1.810 | 1.810 | 156 |
| 2024-02-19 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 1,435 |
| 2024-02-16 | 1.840 | 1.860 | 1.760 | 1.820 | 1.820 | 5,595 |
| 2024-02-15 | 1.780 | 1.940 | 1.780 | 1.890 | 1.890 | 55,677 |
| 2024-02-14 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 5,246 |
| 2024-02-13 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 3,823 |
| 2024-02-12 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 2,219 |
| 2024-02-09 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 7,358 |
| 2024-02-08 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,213 |
| 2024-02-07 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 4,633 |
| 2024-02-06 | 1.700 | 1.830 | 1.700 | 1.800 | 1.800 | 10,559 |
| 2024-02-05 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 380 |
| 2024-02-02 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 3,788 |
| 2024-02-01 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 11 |
| 2024-01-31 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,500 |
| 2024-01-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,792 |
| 2024-01-29 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 14,604 |
| 2024-01-25 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 3,041 |
| 2024-01-24 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 2,097 |
| 2024-01-23 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 3,148 |
| 2024-01-22 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 12,305 |
| 2024-01-19 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 2,865 |
| 2024-01-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 980 |
| 2024-01-16 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 5,435 |
| 2024-01-15 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 2,838 |
| 2024-01-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 654 |
| 2024-01-11 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 5,534 |
| 2024-01-10 | 1.690 | 1.700 | 1.650 | 1.690 | 1.690 | 5,484 |
| 2024-01-09 | 1.740 | 1.740 | 1.650 | 1.690 | 1.690 | 14,225 |
| 2024-01-08 | 1.750 | 1.750 | 1.680 | 1.740 | 1.740 | 7,002 |
| 2024-01-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 220 |
| 2024-01-04 | 1.730 | 1.780 | 1.730 | 1.750 | 1.750 | 402 |
| 2024-01-03 | 1.770 | 1.780 | 1.680 | 1.700 | 1.700 | 11,601 |
| 2024-01-02 | 1.790 | 1.810 | 1.720 | 1.770 | 1.770 | 18,247 |
| 2023-12-29 | 1.750 | 1.750 | 1.670 | 1.750 | 1.750 | 6,937 |
| 2023-12-28 | 1.710 | 1.760 | 1.610 | 1.750 | 1.750 | 39,246 |
| 2023-12-27 | 1.770 | 1.900 | 1.700 | 1.760 | 1.760 | 41,857 |
| 2023-12-22 | 1.780 | 1.830 | 1.670 | 1.790 | 1.790 | 25,198 |
| 2023-12-21 | 1.810 | 1.840 | 1.700 | 1.820 | 1.820 | 20,861 |
| 2023-12-20 | 1.830 | 1.930 | 1.730 | 1.820 | 1.820 | 58,253 |
| 2023-12-19 | 1.600 | 1.930 | 1.600 | 1.730 | 1.730 | 158,599 |
| 2023-12-18 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 14,464 |
| 2023-12-15 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 2,583 |
| 2023-12-14 | 1.550 | 1.590 | 1.430 | 1.590 | 1.590 | 27,980 |
| 2023-12-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 400 |
| 2023-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 338 |
| 2023-12-11 | 1.560 | 1.620 | 1.550 | 1.620 | 1.620 | 881 |
| 2023-12-07 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 1,370 |
| 2023-12-06 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 545 |
| 2023-12-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,488 |
| 2023-12-04 | 1.570 | 1.610 | 1.530 | 1.610 | 1.610 | 3,516 |
| 2023-11-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,600 |
| 2023-11-28 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 9,007 |
| 2023-11-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 31 |
| 2023-11-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 9 |
| 2023-11-23 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 29,537 |
| 2023-11-22 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 35,547 |
| 2023-11-21 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 3,482 |
| 2023-11-20 | 1.550 | 1.590 | 1.520 | 1.560 | 1.560 | 5,077 |
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.