Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.720	1.780	1.710	1.780	1.780	2,820
2023-05-15	1.800	1.800	1.800	1.800	1.800	500
2023-05-12	1.730	1.800	1.730	1.800	1.800	6
2023-05-11	1.750	1.820	1.740	1.820	1.820	6,410
2023-05-10	1.750	1.800	1.750	1.800	1.800	730
2023-05-09	1.800	1.800	1.800	1.800	1.800	600
2023-05-08	1.760	1.760	1.750	1.750	1.750	300
2023-05-02	1.770	1.820	1.760	1.820	1.820	4,238
2023-04-28	1.800	1.800	1.800	1.800	1.800	10
2023-04-27	1.800	1.840	1.800	1.840	1.840	800
2023-04-26	1.830	1.830	1.820	1.830	1.830	5,800
2023-04-25	1.910	1.910	1.890	1.900	1.900	10,762
2023-04-24	1.880	1.920	1.820	1.910	1.910	2,485
2023-04-21	1.880	1.880	1.800	1.860	1.860	4,205
2023-04-20	1.950	1.950	1.850	1.950	1.950	5,060
2023-04-19	1.865	1.945	1.865	1.945	1.945	355
2023-04-18	1.880	1.975	1.865	1.865	1.865	8,221
2023-04-17	1.950	1.950	1.860	1.880	1.880	4,536
2023-04-14	1.930	1.960	1.930	1.960	1.960	3,948
2023-04-13	1.830	1.930	1.830	1.930	1.930	6,637
2023-04-12	1.830	1.850	1.750	1.750	1.750	2,499
2023-04-11	1.850	1.850	1.840	1.840	1.840	2,307
2023-04-06	1.860	1.920	1.830	1.920	1.920	4,130
2023-04-04	1.940	1.940	1.790	1.930	1.930	13,396
2023-04-03	1.940	1.940	1.940	1.940	1.940	921
2023-03-31	1.900	1.940	1.840	1.940	1.940	8,785
2023-03-30	1.855	1.935	1.855	1.900	1.900	6,120
2023-03-29	1.830	1.840	1.830	1.840	1.840	1,853
2023-03-28	1.710	1.830	1.710	1.830	1.830	14,861
2023-03-27	1.730	1.760	1.730	1.760	1.760	6,792
2023-03-24	1.795	1.795	1.730	1.780	1.780	5,750
2023-03-23	1.775	1.800	1.730	1.795	1.795	23,430
2023-03-22	1.680	1.775	1.680	1.700	1.700	3,707
2023-03-21	1.675	1.795	1.675	1.690	1.690	12,729
2023-03-20	1.600	1.690	1.600	1.690	1.690	5,948
2023-03-17	1.610	1.640	1.475	1.640	1.640	8,174
2023-03-16	1.690	1.690	1.600	1.600	1.600	21,264
2023-03-15	1.700	1.790	1.620	1.690	1.690	11,724
2023-03-14	1.640	1.700	1.640	1.700	1.700	30
2023-03-13	1.750	1.750	1.500	1.700	1.700	44,824
2023-03-10	1.740	1.750	1.730	1.750	1.750	17,140
2023-03-09	1.740	1.805	1.740	1.805	1.805	2,364
2023-03-08	1.810	1.810	1.810	1.810	1.810	55
2023-03-06	1.780	1.810	1.760	1.810	1.810	13,148
2023-03-03	1.770	1.840	1.760	1.840	1.840	4,095
2023-03-02	1.765	1.840	1.760	1.840	1.840	11,289
2023-03-01	1.820	1.855	1.820	1.845	1.845	5,407
2023-02-27	1.825	1.825	1.730	1.820	1.820	2,522
2023-02-24	1.835	1.835	1.715	1.825	1.825	26,434
2023-02-23	1.750	1.835	1.750	1.765	1.765	10,789
2023-02-22	1.800	1.840	1.720	1.765	1.765	63,344
2023-02-20	1.830	1.855	1.765	1.855	1.855	2,791
2023-02-17	1.770	1.830	1.760	1.830	1.830	14,351
2023-02-16	1.765	1.860	1.765	1.850	1.850	7,311
2023-02-15	1.840	1.860	1.765	1.860	1.860	1,470
2023-02-14	1.840	1.935	1.840	1.900	1.900	3,311
2023-02-13	1.835	1.950	1.835	1.950	1.950	6,001
2023-02-10	1.885	1.960	1.885	1.890	1.890	10,641
2023-02-08	1.895	1.895	1.750	1.895	1.895	1,642
2023-02-07	1.895	1.895	1.895	1.895	1.895	10,000

← NewerPage 15 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.