Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.635	1.635	1.555	1.635	1.635	29
2026-07-23	1.600	1.635	1.540	1.635	1.635	14,051
2026-07-22	1.690	1.690	1.600	1.600	1.600	32,510
2026-07-21	1.630	1.690	1.630	1.690	1.690	10,615
2026-07-20	1.650	1.650	1.600	1.600	1.600	15,938
2026-07-17	1.690	1.690	1.600	1.650	1.650	3,208
2026-07-16	1.640	1.700	1.600	1.700	1.700	20,136
2026-07-15	1.700	1.700	1.700	1.700	1.700	200
2026-07-14	1.845	1.845	1.650	1.750	1.750	20,746
2026-07-13	1.800	1.800	1.750	1.790	1.790	26,483
2026-07-10	1.800	1.860	1.790	1.790	1.790	24,189
2026-07-09	1.880	1.880	1.825	1.825	1.825	4,427
2026-07-08	1.930	2.040	1.880	1.880	1.880	11,417
2026-07-07	1.905	1.980	1.890	1.920	1.920	15,269
2026-07-06	2.050	2.050	1.880	1.980	1.980	3,850
2026-07-03	2.030	2.080	1.980	2.050	2.050	35,927
2026-07-02	1.965	2.080	1.950	2.030	2.030	40,125
2026-07-01	1.810	1.975	1.800	1.965	1.965	65,441
2026-06-30	1.720	1.820	1.710	1.790	1.790	16,923
2026-06-29	1.710	1.740	1.710	1.740	1.740	7,401
2026-06-26	1.675	1.760	1.670	1.760	1.760	17,114
2026-06-25	1.700	1.740	1.700	1.735	1.735	11,015
2026-06-24	1.640	1.720	1.610	1.720	1.720	15,267
2026-06-23	1.610	1.610	1.600	1.600	1.600	4,032
2026-06-22	1.550	1.705	1.550	1.610	1.610	28,346
2026-06-19	1.580	1.590	1.580	1.590	1.590	835
2026-06-18	1.580	1.580	1.580	1.580	1.580	1,144
2026-06-17	1.580	1.580	1.530	1.535	1.535	258
2026-06-16	1.540	1.570	1.485	1.570	1.570	7,038
2026-06-15	1.535	1.540	1.475	1.540	1.540	798
2026-06-12	1.465	1.535	1.460	1.535	1.535	1,370
2026-06-11	1.540	1.540	1.540	1.540	1.540	9
2026-06-10	1.450	1.540	1.450	1.540	1.540	2,085
2026-06-09	1.540	1.540	1.540	1.540	1.540	15
2026-06-08	1.455	1.540	1.450	1.540	1.540	2,335
2026-06-05	1.510	1.510	1.490	1.510	1.510	8,417
2026-06-03	1.500	1.515	1.405	1.515	1.515	29,325
2026-06-02	1.550	1.550	1.440	1.500	1.500	19,189
2026-06-01	1.600	1.600	1.520	1.590	1.590	39,976
2026-05-29	1.575	1.600	1.555	1.600	1.600	9,000
2026-05-28	1.600	1.600	1.600	1.600	1.600	9
2026-05-27	1.600	1.600	1.600	1.600	1.600	9
2026-05-26	1.600	1.600	1.600	1.600	1.600	863
2026-05-25	1.600	1.600	1.550	1.600	1.600	863
2026-05-22	1.560	1.600	1.550	1.600	1.600	1,833
2026-05-21	1.600	1.600	1.600	1.600	1.600	8
2026-05-20	1.555	1.600	1.550	1.600	1.600	1,505
2026-05-19	1.630	1.630	1.550	1.550	1.550	12,522
2026-05-18	1.550	1.630	1.550	1.630	1.630	8,043
2026-05-15	1.580	1.580	1.550	1.550	1.550	7,548
2026-05-14	1.620	1.630	1.580	1.630	1.630	1,481
2026-05-13	1.580	1.645	1.580	1.585	1.585	154
2026-05-12	1.600	1.600	1.580	1.580	1.580	944
2026-05-11	1.600	1.645	1.595	1.645	1.645	195
2026-05-08	1.605	1.645	1.605	1.645	1.645	74
2026-05-07	1.600	1.645	1.600	1.645	1.645	19
2026-05-06	1.650	1.650	1.650	1.650	1.650	1
2026-05-05	1.600	1.650	1.600	1.650	1.650	1,093
2026-05-04	1.595	1.655	1.595	1.650	1.650	3,968
2026-04-30	1.650	1.655	1.630	1.630	1.630	2,579

← NewerPage 2 of 21 · 1,209 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.