Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.390	2.450	2.380	2.420	2.420	5,134
2022-01-31	2.390	2.490	2.390	2.390	2.390	12,123
2022-01-28	2.390	2.470	2.340	2.390	2.390	23,653
2022-01-27	2.500	2.500	2.390	2.490	2.490	8,443
2022-01-26	2.500	2.500	2.340	2.490	2.490	1,106
2022-01-25	2.360	2.410	2.290	2.410	2.410	12,151
2022-01-24	2.460	2.500	2.130	2.290	2.290	24,340
2022-01-21	2.520	2.530	2.520	2.530	2.530	3,501
2022-01-19	2.570	2.570	2.570	2.570	2.570	2,330
2022-01-18	2.460	2.610	2.460	2.600	2.600	16,994
2022-01-17	2.350	2.580	2.300	2.580	2.580	43,549
2022-01-14	2.330	2.350	2.330	2.330	2.330	9,680
2022-01-13	2.430	2.430	2.390	2.390	2.390	4,426
2022-01-12	2.400	2.410	2.400	2.410	2.410	3,611
2022-01-11	2.330	2.350	2.300	2.350	2.350	12,632
2022-01-10	2.350	2.430	2.280	2.420	2.420	1,725
2022-01-07	2.360	2.370	2.360	2.370	2.370	6,800
2022-01-05	2.370	2.370	2.270	2.350	2.350	5,325
2022-01-04	2.360	2.370	2.360	2.370	2.370	60
2022-01-03	2.200	2.290	2.190	2.290	2.290	26,203
2021-12-30	2.170	2.220	2.130	2.220	2.220	1,180
2021-12-29	2.100	2.220	2.100	2.220	2.220	14,360
2021-12-28	2.000	2.140	2.000	2.130	2.130	6,882
2021-12-27	2.100	2.160	2.010	2.140	2.140	50,935
2021-12-23	2.100	2.180	2.030	2.180	2.180	25,758
2021-12-22	2.130	2.190	2.100	2.190	2.190	4,841
2021-12-21	2.100	2.110	2.090	2.100	2.100	7,253
2021-12-20	2.100	2.100	2.100	2.100	2.100	150
2021-12-17	2.200	2.200	2.120	2.130	2.130	2,652
2021-12-16	2.100	2.200	2.100	2.200	2.200	186
2021-12-15	2.100	2.180	2.090	2.170	2.170	22,300
2021-12-14	2.280	2.280	2.150	2.200	2.200	16,432
2021-12-10	2.320	2.350	2.260	2.320	2.320	5,312
2021-12-09	2.280	2.350	2.260	2.260	2.260	2,381
2021-12-08	2.320	2.320	2.280	2.280	2.280	4,983
2021-12-07	2.280	2.280	2.280	2.280	2.280	330
2021-12-06	2.300	2.380	2.280	2.300	2.300	6,943
2021-12-03	2.230	2.300	2.230	2.230	2.230	3,823
2021-12-02	2.390	2.410	2.250	2.250	2.250	12,686
2021-12-01	2.390	2.390	2.390	2.390	2.390	672
2021-11-30	2.420	2.480	2.390	2.480	2.480	9,411
2021-11-29	2.480	2.480	2.480	2.480	2.480	1,176
2021-11-26	2.470	2.470	2.470	2.470	2.470	8,402
2021-11-25	2.450	2.470	2.450	2.470	2.470	1,550
2021-11-24	2.350	2.350	2.340	2.340	2.340	4,395
2021-11-23	2.250	2.350	2.250	2.350	2.350	8,559
2021-11-22	2.300	2.360	2.220	2.330	2.330	4,023
2021-11-19	2.490	2.490	2.300	2.300	2.300	5,691
2021-11-18	2.600	2.600	2.340	2.350	2.350	26,383
2021-11-17	2.540	2.610	2.540	2.610	2.610	3,872
2021-11-16	2.620	2.620	2.530	2.610	2.610	8,368
2021-11-15	2.580	2.680	2.570	2.620	2.620	5,925
2021-11-12	2.590	2.680	2.590	2.680	2.680	996
2021-11-10	2.650	2.680	2.580	2.670	2.670	3,247
2021-11-09	2.670	2.700	2.590	2.680	2.680	8,014
2021-11-08	2.790	2.800	2.670	2.800	2.800	80
2021-11-05	2.630	2.790	2.630	2.790	2.790	5,362
2021-11-04	2.630	2.700	2.630	2.700	2.700	69
2021-11-03	2.710	2.710	2.660	2.700	2.700	1,192
2021-11-02	2.710	2.740	2.710	2.710	2.710	2,241

← NewerPage 20 of 21 · 1,212 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.