Alta S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.465 | 1.480 | 1.455 | 1.480 | 1.480 | 4,204 |
| 2026-02-02 | 1.490 | 1.510 | 1.430 | 1.490 | 1.490 | 7,092 |
| 2026-01-30 | 1.485 | 1.515 | 1.485 | 1.515 | 1.515 | 1,016 |
| 2026-01-29 | 1.535 | 1.535 | 1.510 | 1.525 | 1.525 | 12,343 |
| 2026-01-28 | 1.535 | 1.560 | 1.535 | 1.535 | 1.535 | 1,472 |
| 2026-01-27 | 1.540 | 1.590 | 1.520 | 1.535 | 1.535 | 1,959 |
| 2026-01-26 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 3,046 |
| 2026-01-23 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 6,066 |
| 2026-01-22 | 1.550 | 1.555 | 1.520 | 1.550 | 1.550 | 4,861 |
| 2026-01-21 | 1.525 | 1.555 | 1.510 | 1.520 | 1.520 | 6,238 |
| 2026-01-20 | 1.555 | 1.555 | 1.490 | 1.495 | 1.495 | 15,945 |
| 2026-01-19 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 12,083 |
| 2026-01-16 | 1.525 | 1.560 | 1.495 | 1.560 | 1.560 | 9,882 |
| 2026-01-15 | 1.505 | 1.540 | 1.490 | 1.510 | 1.510 | 4,849 |
| 2026-01-14 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 146 |
| 2026-01-13 | 1.540 | 1.540 | 1.485 | 1.535 | 1.535 | 2,809 |
| 2026-01-12 | 1.540 | 1.540 | 1.505 | 1.540 | 1.540 | 2,436 |
| 2026-01-09 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 6,314 |
| 2026-01-08 | 1.520 | 1.565 | 1.520 | 1.550 | 1.550 | 13,593 |
| 2026-01-07 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 17,080 |
| 2026-01-05 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 16,009 |
| 2026-01-02 | 1.450 | 1.590 | 1.445 | 1.535 | 1.535 | 41,009 |
| 2025-12-30 | 1.385 | 1.470 | 1.375 | 1.445 | 1.445 | 11,493 |
| 2025-12-29 | 1.440 | 1.455 | 1.385 | 1.445 | 1.445 | 6,911 |
| 2025-12-23 | 1.485 | 1.495 | 1.350 | 1.440 | 1.440 | 175,773 |
| 2025-12-22 | 1.405 | 1.490 | 1.390 | 1.470 | 1.470 | 41,071 |
| 2025-12-19 | 1.460 | 1.505 | 1.385 | 1.405 | 1.405 | 33,195 |
| 2025-12-18 | 1.400 | 1.475 | 1.400 | 1.475 | 1.475 | 697 |
| 2025-12-17 | 1.480 | 1.520 | 1.375 | 1.475 | 1.475 | 47,097 |
| 2025-12-16 | 1.405 | 1.480 | 1.400 | 1.480 | 1.480 | 33,642 |
| 2025-12-15 | 1.385 | 1.425 | 1.385 | 1.395 | 1.395 | 98,573 |
| 2025-12-12 | 1.425 | 1.425 | 1.375 | 1.425 | 1.425 | 86,195 |
| 2025-12-11 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 40,573 |
| 2025-12-10 | 1.455 | 1.460 | 1.440 | 1.455 | 1.455 | 16,574 |
| 2025-12-09 | 1.510 | 1.510 | 1.460 | 1.465 | 1.465 | 54,400 |
| 2025-12-08 | 1.530 | 1.530 | 1.465 | 1.480 | 1.480 | 59,167 |
| 2025-12-05 | 1.580 | 1.600 | 1.500 | 1.525 | 1.525 | 76,797 |
| 2025-12-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 155 |
| 2025-12-03 | 1.580 | 1.580 | 1.555 | 1.580 | 1.580 | 2,781 |
| 2025-12-02 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 15,923 |
| 2025-12-01 | 1.600 | 1.625 | 1.525 | 1.525 | 1.525 | 85,443 |
| 2025-11-28 | 1.565 | 1.640 | 1.565 | 1.640 | 1.640 | 24,387 |
| 2025-11-27 | 1.635 | 1.660 | 1.550 | 1.560 | 1.560 | 25,825 |
| 2025-11-26 | 1.635 | 1.660 | 1.635 | 1.660 | 1.660 | 5,560 |
| 2025-11-25 | 1.600 | 1.635 | 1.595 | 1.635 | 1.635 | 4,344 |
| 2025-11-24 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 909 |
| 2025-11-21 | 1.620 | 1.620 | 1.595 | 1.595 | 1.595 | 7,485 |
| 2025-11-20 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 12,592 |
| 2025-11-19 | 1.635 | 1.650 | 1.610 | 1.650 | 1.650 | 12,995 |
| 2025-11-18 | 1.610 | 1.635 | 1.610 | 1.635 | 1.635 | 5,425 |
| 2025-11-17 | 1.580 | 1.645 | 1.560 | 1.615 | 1.615 | 16,488 |
| 2025-11-14 | 1.595 | 1.595 | 1.580 | 1.580 | 1.580 | 4,023 |
| 2025-11-13 | 1.600 | 1.620 | 1.555 | 1.595 | 1.595 | 10,510 |
| 2025-11-12 | 1.620 | 1.620 | 1.540 | 1.600 | 1.600 | 28,113 |
| 2025-11-10 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 9,429 |
| 2025-11-07 | 1.580 | 1.610 | 1.550 | 1.585 | 1.585 | 51,454 |
| 2025-11-06 | 1.610 | 1.650 | 1.550 | 1.620 | 1.620 | 89,058 |
| 2025-11-05 | 1.660 | 1.695 | 1.585 | 1.690 | 1.690 | 38,861 |
| 2025-11-04 | 1.700 | 1.710 | 1.615 | 1.695 | 1.695 | 17,111 |
| 2025-11-03 | 1.660 | 1.730 | 1.660 | 1.720 | 1.720 | 6,504 |
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.