Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.770	1.930	1.750	1.870	1.870	57,495
2023-08-10	1.600	1.780	1.600	1.780	1.780	73,117
2023-08-09	1.590	1.590	1.580	1.580	1.580	2,000
2023-08-08	1.660	1.660	1.600	1.600	1.600	3,297
2023-08-07	1.620	1.670	1.580	1.670	1.670	7,704
2023-08-04	1.630	1.670	1.630	1.670	1.670	8,223
2023-08-03	1.580	1.590	1.580	1.590	1.590	3,024
2023-08-02	1.580	1.580	1.580	1.580	1.580	300
2023-08-01	1.620	1.620	1.590	1.590	1.590	11,900
2023-07-31	1.620	1.630	1.620	1.630	1.630	3,779
2023-07-28	1.620	1.680	1.580	1.620	1.620	34,320
2023-07-27	1.510	1.620	1.510	1.620	1.620	7,755
2023-07-26	1.530	1.530	1.530	1.530	1.530	3,635
2023-07-25	1.560	1.560	1.490	1.510	1.510	12,431
2023-07-24	1.560	1.590	1.520	1.520	1.520	26,912
2023-07-21	1.640	1.640	1.480	1.520	1.520	68,396
2023-07-20	1.680	1.680	1.680	1.680	1.680	825
2023-07-19	1.680	1.690	1.570	1.570	1.570	17,753
2023-07-18	1.680	1.690	1.610	1.690	1.690	10,650
2023-07-17	1.600	1.700	1.600	1.690	1.690	30,860
2023-07-14	1.420	1.700	1.420	1.600	1.600	151,456
2023-07-13	1.500	1.500	1.400	1.410	1.410	82,013
2023-07-12	1.560	1.580	1.490	1.580	1.580	9,887
2023-07-11	1.650	1.650	1.560	1.560	1.560	3,274
2023-07-10	1.560	1.660	1.540	1.660	1.660	16,268
2023-07-07	1.490	1.610	1.480	1.560	1.560	55,542
2023-07-06	1.490	1.490	1.490	1.490	1.490	280
2023-07-05	1.430	1.490	1.310	1.480	1.480	168,096
2023-07-04	1.410	1.430	1.410	1.420	1.420	10,070
2023-07-03	1.490	1.490	1.380	1.400	1.400	16,614
2023-06-30	1.520	1.520	1.450	1.490	1.490	50,342
2023-06-29	1.480	1.520	1.470	1.470	1.470	16,531
2023-06-28	1.480	1.550	1.480	1.550	1.550	388
2023-06-27	1.550	1.550	1.550	1.550	1.550	950
2023-06-26	1.530	1.570	1.470	1.570	1.570	30,114
2023-06-23	1.530	1.530	1.490	1.500	1.500	21,494
2023-06-22	1.580	1.580	1.500	1.580	1.580	17,150
2023-06-21	1.590	1.620	1.590	1.620	1.620	5,500
2023-06-20	1.590	1.590	1.590	1.590	1.590	655
2023-06-19	1.550	1.590	1.550	1.580	1.580	7,053
2023-06-16	1.590	1.590	1.530	1.590	1.590	36,251
2023-06-15	1.590	1.670	1.590	1.670	1.670	105
2023-06-13	1.680	1.690	1.530	1.670	1.670	50,897
2023-06-12	1.710	1.730	1.710	1.730	1.730	7,000
2023-06-07	1.670	1.710	1.670	1.710	1.710	105
2023-06-06	1.720	1.720	1.720	1.720	1.720	200
2023-06-05	1.710	1.710	1.710	1.710	1.710	3
2023-06-02	1.710	1.710	1.710	1.710	1.710	1,047
2023-06-01	1.720	1.720	1.710	1.710	1.710	403
2023-05-31	1.670	1.690	1.670	1.690	1.690	5,345
2023-05-30	1.720	1.720	1.670	1.720	1.720	4,585
2023-05-29	1.680	1.720	1.670	1.720	1.720	2,805
2023-05-26	1.710	1.710	1.680	1.680	1.680	1,001
2023-05-25	1.710	1.710	1.690	1.690	1.690	2,001
2023-05-24	1.800	1.800	1.680	1.690	1.690	22,544
2023-05-23	1.760	1.800	1.710	1.800	1.800	1,900
2023-05-22	1.760	1.760	1.720	1.720	1.720	1,530
2023-05-19	1.810	1.810	1.730	1.750	1.750	4,046
2023-05-18	1.810	1.810	1.810	1.810	1.810	256
2023-05-17	1.710	1.830	1.690	1.820	1.820	27,513

← NewerPage 14 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.