Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.720	1.780	1.700	1.730	1.730	30,078
2022-08-01	1.560	1.700	1.560	1.700	1.700	17,427
2022-07-29	1.520	1.560	1.510	1.560	1.560	585
2022-07-28	1.500	1.570	1.460	1.570	1.570	10,922
2022-07-27	1.610	1.610	1.510	1.530	1.530	14,135
2022-07-26	1.540	1.610	1.540	1.610	1.610	779
2022-07-25	1.550	1.605	1.550	1.605	1.605	106
2022-07-22	1.560	1.630	1.500	1.630	1.630	26,122
2022-07-21	1.520	1.560	1.490	1.560	1.560	36,152
2022-07-20	1.655	1.655	1.600	1.655	1.655	2,870
2022-07-19	1.640	1.710	1.535	1.535	1.535	5,486
2022-07-18	1.620	1.640	1.600	1.640	1.640	3,003
2022-07-15	1.620	1.620	1.620	1.620	1.620	210
2022-07-14	1.640	1.640	1.620	1.620	1.620	401
2022-07-13	1.600	1.600	1.600	1.600	1.600	2,000
2022-07-12	1.640	1.640	1.595	1.610	1.610	11,676
2022-07-11	1.650	1.710	1.620	1.640	1.640	7,031
2022-07-08	1.720	1.720	1.720	1.720	1.720	1,000
2022-07-07	1.720	1.720	1.720	1.720	1.720	130
2022-07-06	1.670	1.670	1.670	1.670	1.670	1,150
2022-07-05	1.700	1.700	1.700	1.700	1.700	32,043
2022-07-04	1.795	1.795	1.700	1.700	1.700	9,936
2022-07-01	1.750	1.795	1.750	1.795	1.795	9,464
2022-06-30	1.850	1.850	1.840	1.850	1.850	5,002
2022-06-29	1.830	1.850	1.830	1.850	1.850	1,410
2022-06-28	1.720	1.810	1.720	1.810	1.810	5,125
2022-06-27	1.695	1.720	1.695	1.720	1.720	4,399
2022-06-24	1.660	1.670	1.660	1.670	1.670	1,475
2022-06-23	1.720	1.780	1.600	1.680	1.680	28,067
2022-06-22	1.780	1.780	1.720	1.780	1.780	4,053
2022-06-21	1.730	1.780	1.720	1.780	1.780	14,755
2022-06-20	1.780	1.870	1.770	1.870	1.870	15,468
2022-06-17	1.890	1.890	1.750	1.780	1.780	11,607
2022-06-15	1.890	1.890	1.810	1.890	1.890	1,023
2022-06-14	1.890	1.890	1.890	1.890	1.890	752
2022-06-13	1.830	1.925	1.820	1.925	1.925	8,145
2022-06-09	1.870	1.940	1.810	1.940	1.940	8,148
2022-06-08	1.900	1.980	1.870	1.980	1.980	8,512
2022-06-07	1.975	1.980	1.975	1.980	1.980	875
2022-06-06	2.020	2.020	1.880	1.980	1.980	6,235
2022-06-03	1.860	2.040	1.860	2.000	2.000	11,943
2022-06-02	1.880	1.880	1.800	1.860	1.860	3,640
2022-06-01	1.880	1.880	1.880	1.880	1.880	529
2022-05-31	1.900	1.900	1.800	1.880	1.880	10,217
2022-05-30	1.880	1.970	1.880	1.970	1.970	5,025
2022-05-27	1.900	1.900	1.880	1.880	1.880	2,016
2022-05-24	1.900	1.980	1.900	1.980	1.980	6,361
2022-05-23	1.810	1.990	1.810	1.990	1.990	4,380
2022-05-19	1.910	1.920	1.900	1.900	1.900	8,930
2022-05-18	1.905	1.990	1.905	1.990	1.990	1,668
2022-05-17	1.940	1.990	1.920	1.990	1.990	4,940
2022-05-16	1.910	1.940	1.910	1.940	1.940	1,935
2022-05-13	1.900	1.990	1.900	1.990	1.990	6,348
2022-05-12	1.830	1.900	1.750	1.900	1.900	9,329
2022-05-11	1.910	1.910	1.900	1.900	1.900	1,003
2022-05-10	1.900	1.900	1.800	1.800	1.800	6,251
2022-05-09	1.900	1.960	1.900	1.900	1.900	13,139
2022-05-06	1.950	1.950	1.900	1.950	1.950	5,740
2022-05-05	1.980	2.000	1.980	2.000	2.000	5,100
2022-05-04	2.060	2.140	2.000	2.000	2.000	10,141

← NewerPage 18 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.