Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.700	1.700	1.530	1.580	1.580	4,315
2022-11-07	1.485	1.700	1.485	1.700	1.700	7,967
2022-11-04	1.610	1.650	1.315	1.530	1.530	44,730
2022-11-03	1.620	1.620	1.550	1.620	1.620	4,904
2022-11-02	1.660	1.660	1.500	1.650	1.650	1,831
2022-10-31	1.520	1.630	1.440	1.630	1.630	6,131
2022-10-28	1.450	1.600	1.450	1.600	1.600	1,412
2022-10-27	1.500	1.500	1.500	1.500	1.500	500
2022-10-26	1.470	1.560	1.470	1.560	1.560	7,264
2022-10-25	1.350	1.480	1.350	1.480	1.480	6,957
2022-10-24	1.350	1.350	1.350	1.350	1.350	380
2022-10-21	1.320	1.350	1.320	1.350	1.350	1,310
2022-10-19	1.345	1.345	1.345	1.345	1.345	500
2022-10-14	1.350	1.350	1.320	1.350	1.350	12,758
2022-10-13	1.320	1.420	1.320	1.420	1.420	5,546
2022-10-12	1.430	1.430	1.430	1.430	1.430	700
2022-10-11	1.320	1.430	1.320	1.430	1.430	10,274
2022-10-10	1.250	1.325	1.250	1.260	1.260	1,599
2022-10-07	1.325	1.325	1.325	1.325	1.325	4
2022-10-06	1.325	1.325	1.325	1.325	1.325	68
2022-10-05	1.250	1.330	1.250	1.330	1.330	3,350
2022-10-04	1.300	1.300	1.300	1.300	1.300	420
2022-10-03	1.280	1.330	1.280	1.330	1.330	401
2022-09-30	1.330	1.330	1.330	1.330	1.330	1,530
2022-09-29	1.300	1.330	1.280	1.330	1.330	2,600
2022-09-28	1.300	1.330	1.280	1.330	1.330	6,827
2022-09-27	1.350	1.450	1.300	1.355	1.355	13,313
2022-09-26	1.400	1.400	1.400	1.400	1.400	6,916
2022-09-23	1.400	1.450	1.400	1.450	1.450	1,500
2022-09-22	1.420	1.500	1.400	1.500	1.500	10,607
2022-09-20	1.500	1.500	1.480	1.495	1.495	1,000
2022-09-19	1.520	1.520	1.520	1.520	1.520	654
2022-09-14	1.510	1.520	1.510	1.520	1.520	6,498
2022-09-13	1.510	1.645	1.510	1.645	1.645	4,993
2022-09-12	1.540	1.645	1.540	1.540	1.540	12,001
2022-09-09	1.410	1.540	1.410	1.540	1.540	173
2022-09-08	1.410	1.540	1.410	1.540	1.540	75
2022-09-07	1.460	1.550	1.460	1.550	1.550	4,003
2022-09-06	1.520	1.550	1.450	1.550	1.550	13,283
2022-09-02	1.550	1.560	1.520	1.550	1.550	15,843
2022-09-01	1.555	1.555	1.550	1.550	1.550	6,479
2022-08-31	1.640	1.640	1.560	1.560	1.560	847
2022-08-30	1.560	1.650	1.560	1.650	1.650	247
2022-08-29	1.650	1.650	1.550	1.650	1.650	1,504
2022-08-26	1.560	1.640	1.560	1.640	1.640	4,002
2022-08-25	1.675	1.675	1.580	1.580	1.580	36,618
2022-08-23	1.750	1.765	1.750	1.765	1.765	694
2022-08-22	1.700	1.750	1.670	1.750	1.750	581
2022-08-19	1.730	1.770	1.720	1.765	1.765	1,585
2022-08-18	1.700	1.730	1.700	1.730	1.730	1,882
2022-08-17	1.730	1.730	1.730	1.730	1.730	666
2022-08-16	1.680	1.790	1.680	1.720	1.720	3,676
2022-08-12	1.680	1.680	1.640	1.680	1.680	7,749
2022-08-11	1.660	1.680	1.660	1.680	1.680	7,868
2022-08-10	1.680	1.740	1.680	1.740	1.740	686
2022-08-09	1.750	1.750	1.690	1.750	1.750	3,551
2022-08-08	1.725	1.730	1.725	1.730	1.730	973
2022-08-05	1.725	1.725	1.725	1.725	1.725	50
2022-08-04	1.700	1.725	1.700	1.725	1.725	810
2022-08-03	1.725	1.725	1.650	1.725	1.725	3,682

← NewerPage 17 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.