Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.745	1.910	1.730	1.895	1.895	4,424
2023-02-03	1.795	1.835	1.700	1.790	1.790	16,369
2023-02-02	1.820	1.900	1.680	1.795	1.795	11,116
2023-02-01	1.710	1.910	1.700	1.810	1.810	44,272
2023-01-31	1.710	1.710	1.710	1.710	1.710	1
2023-01-30	1.680	1.770	1.680	1.710	1.710	20,225
2023-01-27	1.630	1.650	1.600	1.610	1.610	13,659
2023-01-26	1.650	1.695	1.620	1.660	1.660	8,094
2023-01-25	1.630	1.650	1.605	1.650	1.650	7,412
2023-01-24	1.685	1.700	1.685	1.695	1.695	6,380
2023-01-23	1.590	1.700	1.580	1.690	1.690	24,450
2023-01-20	1.590	1.645	1.580	1.580	1.580	32,948
2023-01-19	1.590	1.655	1.590	1.655	1.655	1,291
2023-01-18	1.600	1.670	1.590	1.670	1.670	3,950
2023-01-17	1.675	1.680	1.620	1.675	1.675	39,089
2023-01-16	1.665	1.675	1.590	1.675	1.675	6,435
2023-01-13	1.590	1.650	1.590	1.635	1.635	13,809
2023-01-12	1.590	1.660	1.585	1.660	1.660	3,059
2023-01-11	1.670	1.670	1.585	1.665	1.665	10,210
2023-01-10	1.610	1.685	1.575	1.680	1.680	10,700
2023-01-09	1.610	1.640	1.540	1.640	1.640	14,938
2023-01-05	1.640	1.640	1.540	1.630	1.630	15,101
2023-01-04	1.570	1.645	1.570	1.645	1.645	19,663
2023-01-03	1.465	1.600	1.410	1.570	1.570	46,840
2023-01-02	1.490	1.490	1.415	1.475	1.475	8,005
2022-12-30	1.420	1.465	1.420	1.465	1.465	3,156
2022-12-28	1.415	1.490	1.410	1.490	1.490	6,682
2022-12-27	1.415	1.495	1.415	1.495	1.495	11
2022-12-23	1.415	1.490	1.415	1.490	1.490	405
2022-12-22	1.415	1.490	1.400	1.490	1.490	8,105
2022-12-21	1.495	1.495	1.415	1.495	1.495	8,793
2022-12-20	1.480	1.495	1.480	1.495	1.495	801
2022-12-19	1.400	1.485	1.400	1.480	1.480	1,859
2022-12-16	1.420	1.500	1.390	1.480	1.480	18,022
2022-12-15	1.380	1.515	1.375	1.515	1.515	7,635
2022-12-14	1.385	1.450	1.380	1.450	1.450	1,050
2022-12-13	1.380	1.485	1.380	1.470	1.470	8,505
2022-12-12	1.500	1.500	1.350	1.375	1.375	18,847
2022-12-09	1.510	1.535	1.410	1.500	1.500	32,556
2022-12-08	1.410	1.550	1.410	1.500	1.500	39,296
2022-12-07	1.340	1.410	1.335	1.410	1.410	182,320
2022-12-06	1.340	1.400	1.330	1.400	1.400	14,963
2022-12-05	1.315	1.330	1.315	1.330	1.330	48,640
2022-12-02	1.380	1.400	1.310	1.400	1.400	24,598
2022-12-01	1.450	1.450	1.380	1.380	1.380	1,708
2022-11-30	1.425	1.430	1.380	1.430	1.430	14,023
2022-11-29	1.310	1.440	1.310	1.430	1.430	23,899
2022-11-28	1.350	1.380	1.270	1.320	1.320	31,841
2022-11-25	1.320	1.400	1.320	1.400	1.400	14
2022-11-24	1.385	1.400	1.385	1.400	1.400	1,104
2022-11-23	1.330	1.435	1.300	1.435	1.435	19,145
2022-11-22	1.350	1.355	1.350	1.350	1.350	53,934
2022-11-21	1.380	1.400	1.340	1.400	1.400	7,596
2022-11-18	1.400	1.460	1.400	1.460	1.460	1,837
2022-11-17	1.400	1.400	1.350	1.400	1.400	15,338
2022-11-16	1.380	1.460	1.380	1.460	1.460	1,077
2022-11-15	1.410	1.480	1.380	1.450	1.450	17,834
2022-11-14	1.500	1.500	1.420	1.500	1.500	9,070
2022-11-10	1.495	1.495	1.495	1.495	1.495	1,021
2022-11-09	1.480	1.500	1.420	1.495	1.495	18,139

← NewerPage 16 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.