Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	2.060	2.140	2.000	2.000	2.000	10,141
2022-05-02	2.070	2.070	2.070	2.070	2.070	3,051
2022-04-29	2.070	2.070	2.000	2.070	2.070	522
2022-04-28	1.990	2.060	1.900	1.990	1.990	10,525
2022-04-27	2.000	2.000	1.820	1.900	1.900	16,777
2022-04-26	2.070	2.070	1.900	2.050	2.050	16,751
2022-04-25	2.090	2.160	2.000	2.000	2.000	10,888
2022-04-22	2.160	2.160	2.160	2.160	2.160	40
2022-04-21	2.150	2.160	2.150	2.150	2.150	10,085
2022-04-20	2.170	2.170	2.100	2.170	2.170	1,310
2022-04-19	2.180	2.180	2.090	2.160	2.160	7,349
2022-04-14	2.120	2.250	2.120	2.180	2.180	8,442
2022-04-13	2.180	2.180	2.080	2.120	2.120	5,699
2022-04-11	2.200	2.220	2.120	2.180	2.180	7,116
2022-04-08	2.220	2.220	2.150	2.200	2.200	1,718
2022-04-07	2.200	2.220	2.150	2.220	2.220	2,025
2022-04-05	2.220	2.220	2.150	2.220	2.220	2,057
2022-04-04	2.150	2.220	2.150	2.220	2.220	910
2022-04-01	2.130	2.200	2.130	2.200	2.200	2,250
2022-03-31	2.260	2.270	2.200	2.270	2.270	12,990
2022-03-30	2.300	2.300	2.300	2.300	2.300	170
2022-03-28	2.230	2.300	2.200	2.300	2.300	4,276
2022-03-25	2.200	2.400	2.200	2.400	2.400	10,044
2022-03-24	2.220	2.300	2.180	2.300	2.300	4,160
2022-03-23	2.150	2.300	2.150	2.300	2.300	12,986
2022-03-22	2.260	2.260	2.110	2.200	2.200	5,203
2022-03-21	2.190	2.250	2.190	2.250	2.250	4,030
2022-03-18	2.180	2.180	2.180	2.180	2.180	2,000
2022-03-17	2.170	2.180	2.170	2.180	2.180	2,603
2022-03-16	2.100	2.170	2.100	2.170	2.170	4,316
2022-03-15	2.100	2.100	2.100	2.100	2.100	250
2022-03-14	2.100	2.100	2.090	2.090	2.090	4,950
2022-03-11	2.100	2.180	2.100	2.180	2.180	3,814
2022-03-10	2.080	2.100	2.080	2.090	2.090	9,890
2022-03-09	2.080	2.080	2.000	2.080	2.080	2,094
2022-03-08	1.980	2.100	1.980	2.050	2.050	1,173
2022-03-07	2.090	2.090	2.000	2.090	2.090	4,909
2022-03-04	2.120	2.180	2.090	2.180	2.180	3,828
2022-03-03	2.190	2.190	2.190	2.190	2.190	46
2022-03-02	2.140	2.190	2.100	2.190	2.190	1,855
2022-03-01	2.190	2.190	2.140	2.190	2.190	1,350
2022-02-28	2.140	2.140	2.140	2.140	2.140	1,385
2022-02-25	1.720	2.190	1.720	2.150	2.150	7,851
2022-02-24	2.100	2.100	1.660	1.970	1.970	20,789
2022-02-23	2.270	2.270	2.180	2.270	2.270	846
2022-02-22	2.100	2.260	2.100	2.250	2.250	20,490
2022-02-21	2.310	2.400	2.200	2.270	2.270	13,396
2022-02-18	2.310	2.310	2.280	2.280	2.280	3,314
2022-02-17	2.490	2.490	2.200	2.300	2.300	14,747
2022-02-16	2.500	2.510	2.420	2.490	2.490	2,239
2022-02-15	2.400	2.500	2.400	2.490	2.490	9,328
2022-02-14	2.450	2.450	2.400	2.400	2.400	3,975
2022-02-11	2.570	2.570	2.500	2.530	2.530	6,419
2022-02-10	2.520	2.570	2.490	2.570	2.570	17,251
2022-02-09	2.520	2.520	2.460	2.460	2.460	4,820
2022-02-08	2.520	2.520	2.470	2.520	2.520	5,815
2022-02-07	2.400	2.580	2.400	2.580	2.580	13,077
2022-02-04	2.500	2.500	2.500	2.500	2.500	3,400
2022-02-03	2.500	2.600	2.500	2.590	2.590	7,535
2022-02-02	2.440	2.600	2.440	2.600	2.600	10,872

← NewerPage 19 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.