Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.650	1.655	1.630	1.630	1.630	2,579
2026-04-29	1.630	1.650	1.630	1.650	1.650	3,899
2026-04-28	1.610	1.640	1.600	1.640	1.640	2,262
2026-04-27	1.650	1.650	1.590	1.650	1.650	308
2026-04-24	1.595	1.650	1.590	1.650	1.650	2,346
2026-04-23	1.600	1.660	1.600	1.660	1.660	5,610
2026-04-22	1.665	1.665	1.590	1.665	1.665	540
2026-04-21	1.585	1.670	1.585	1.670	1.670	5,218
2026-04-20	1.660	1.660	1.580	1.645	1.645	4,689
2026-04-17	1.670	1.670	1.610	1.615	1.615	3,923
2026-04-16	1.630	1.670	1.610	1.670	1.670	5,027
2026-04-15	1.630	1.630	1.630	1.630	1.630	1,615
2026-04-14	1.600	1.630	1.595	1.630	1.630	705
2026-04-13	1.535	1.630	1.535	1.620	1.620	12,996
2026-04-10	1.560	1.590	1.535	1.590	1.590	1,560
2026-04-09	1.600	1.600	1.600	1.600	1.600	3,525
2026-04-08	1.600	1.605	1.600	1.600	1.600	3,525
2026-04-07	1.580	1.600	1.530	1.600	1.600	4,057
2026-04-02	1.560	1.610	1.535	1.580	1.580	5,570
2026-04-01	1.530	1.590	1.530	1.580	1.580	213
2026-03-31	1.600	1.600	1.535	1.600	1.600	2,230
2026-03-30	1.510	1.600	1.510	1.600	1.600	9,155
2026-03-27	1.555	1.580	1.505	1.580	1.580	6,401
2026-03-26	1.555	1.555	1.555	1.555	1.555	7
2026-03-25	1.500	1.550	1.500	1.500	1.500	10,105
2026-03-24	1.470	1.590	1.470	1.590	1.590	8,335
2026-03-23	1.510	1.510	1.500	1.510	1.510	15,508
2026-03-20	1.560	1.560	1.560	1.560	1.560	1
2026-03-19	1.540	1.590	1.510	1.510	1.510	1,869
2026-03-18	1.595	1.595	1.540	1.540	1.540	2,124
2026-03-17	1.595	1.595	1.545	1.595	1.595	3,572
2026-03-16	1.580	1.595	1.550	1.595	1.595	3,051
2026-03-13	1.580	1.580	1.580	1.580	1.580	801
2026-03-12	1.535	1.540	1.535	1.540	1.540	112
2026-03-11	1.525	1.595	1.525	1.595	1.595	2,861
2026-03-10	1.595	1.595	1.510	1.585	1.585	4,726
2026-03-09	1.535	1.535	1.535	1.535	1.535	424
2026-03-06	1.520	1.595	1.520	1.595	1.595	127
2026-03-05	1.520	1.580	1.520	1.580	1.580	2,017
2026-03-04	1.520	1.595	1.510	1.595	1.595	261
2026-03-03	1.600	1.600	1.510	1.595	1.595	2,780
2026-03-02	1.580	1.590	1.510	1.590	1.590	4,863
2026-02-27	1.600	1.680	1.580	1.580	1.580	4,608
2026-02-26	1.620	1.650	1.610	1.650	1.650	1,075
2026-02-25	1.620	1.670	1.620	1.670	1.670	5,793
2026-02-24	1.670	1.680	1.610	1.680	1.680	3,550
2026-02-23	1.680	1.680	1.590	1.675	1.675	440
2026-02-20	1.700	1.715	1.640	1.670	1.670	8,464
2026-02-19	1.675	1.740	1.675	1.700	1.700	6,870
2026-02-18	1.765	1.765	1.630	1.680	1.680	7,508
2026-02-17	1.620	1.780	1.600	1.780	1.780	49,223
2026-02-16	1.505	1.620	1.460	1.620	1.620	17,625
2026-02-13	1.445	1.505	1.445	1.480	1.480	1,013
2026-02-12	1.500	1.500	1.500	1.500	1.500	700
2026-02-11	1.505	1.505	1.440	1.500	1.500	2,505
2026-02-10	1.480	1.530	1.450	1.500	1.500	4,679
2026-02-09	1.480	1.480	1.455	1.480	1.480	1,525
2026-02-06	1.460	1.480	1.450	1.480	1.480	1,012
2026-02-05	1.450	1.485	1.450	1.480	1.480	2,086
2026-02-04	1.460	1.500	1.440	1.495	1.495	1,367

← NewerPage 3 of 21 · 1,210 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.