Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.530	1.530	1.530	1.530	1.530	30
2023-11-15	1.540	1.540	1.540	1.540	1.540	2,100
2023-11-14	1.540	1.590	1.540	1.550	1.550	3,536
2023-11-13	1.600	1.600	1.540	1.540	1.540	8,067
2023-11-10	1.600	1.600	1.600	1.600	1.600	100
2023-11-09	1.600	1.700	1.600	1.690	1.690	7,894
2023-11-08	1.540	1.600	1.530	1.600	1.600	1,940
2023-11-07	1.510	1.590	1.510	1.590	1.590	155
2023-11-03	1.590	1.600	1.590	1.600	1.600	1,917
2023-10-31	1.560	1.600	1.550	1.600	1.600	15,252
2023-10-30	1.560	1.640	1.560	1.640	1.640	159
2023-10-27	1.640	1.640	1.550	1.640	1.640	1,021
2023-10-26	1.600	1.600	1.560	1.560	1.560	2,991
2023-10-25	1.600	1.600	1.600	1.600	1.600	2,782
2023-10-24	1.600	1.680	1.600	1.680	1.680	375
2023-10-23	1.610	1.690	1.610	1.690	1.690	1,200
2023-10-19	1.600	1.700	1.600	1.700	1.700	10,110
2023-10-18	1.600	1.600	1.600	1.600	1.600	5,098
2023-10-16	1.550	1.700	1.550	1.700	1.700	52,238
2023-10-13	1.610	1.610	1.540	1.610	1.610	955
2023-10-12	1.610	1.610	1.530	1.610	1.610	90
2023-10-11	1.580	1.620	1.580	1.620	1.620	966
2023-10-10	1.610	1.610	1.610	1.610	1.610	329
2023-10-09	1.610	1.610	1.610	1.610	1.610	111
2023-10-06	1.640	1.640	1.550	1.550	1.550	449
2023-10-05	1.650	1.650	1.650	1.650	1.650	10
2023-10-04	1.580	1.630	1.500	1.630	1.630	25,184
2023-10-02	1.610	1.690	1.610	1.690	1.690	4,111
2023-09-29	1.640	1.640	1.590	1.640	1.640	1,502
2023-09-28	1.640	1.720	1.600	1.600	1.600	25,587
2023-09-26	1.720	1.720	1.720	1.720	1.720	419
2023-09-25	1.680	1.720	1.640	1.720	1.720	1,900
2023-09-22	1.730	1.730	1.630	1.730	1.730	15,029
2023-09-21	1.730	1.730	1.730	1.730	1.730	65
2023-09-20	1.730	1.730	1.690	1.730	1.730	6,569
2023-09-19	1.730	1.750	1.730	1.750	1.750	860
2023-09-18	1.700	1.800	1.700	1.720	1.720	9,091
2023-09-15	1.730	1.730	1.710	1.710	1.710	11,015
2023-09-14	1.730	1.810	1.730	1.810	1.810	273
2023-09-13	1.810	1.810	1.730	1.810	1.810	2,334
2023-09-12	1.750	1.810	1.710	1.810	1.810	18,221
2023-09-11	1.870	1.870	1.800	1.800	1.800	4,669
2023-09-08	1.800	1.800	1.800	1.800	1.800	301
2023-09-07	1.810	1.880	1.810	1.880	1.880	5,025
2023-09-06	1.900	1.900	1.820	1.880	1.880	4,250
2023-09-05	1.710	1.880	1.710	1.880	1.880	32,883
2023-09-04	1.750	1.750	1.690	1.710	1.710	7,784
2023-09-01	1.790	1.790	1.760	1.760	1.760	15,606
2023-08-31	1.850	1.850	1.820	1.820	1.820	5,153
2023-08-30	1.840	1.850	1.840	1.850	1.850	10,895
2023-08-29	1.830	1.890	1.800	1.830	1.830	11,100
2023-08-28	1.790	1.900	1.790	1.900	1.900	5,851
2023-08-25	1.800	1.810	1.800	1.800	1.800	3,116
2023-08-24	1.840	1.840	1.750	1.840	1.840	3,265
2023-08-22	1.810	1.850	1.810	1.850	1.850	8,450
2023-08-21	1.810	1.880	1.810	1.870	1.870	3,670
2023-08-18	1.810	1.830	1.770	1.800	1.800	13,512
2023-08-17	1.810	1.830	1.810	1.810	1.810	6,700
2023-08-16	1.850	1.900	1.810	1.810	1.810	17,362
2023-08-14	1.860	1.860	1.800	1.860	1.860	1,816

← NewerPage 13 of 21 · 1,207 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.