Alta S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.690 | 1.730 | 1.635 | 1.730 | 1.730 | 17,464 |
| 2025-10-30 | 1.745 | 1.750 | 1.600 | 1.690 | 1.690 | 53,995 |
| 2025-10-29 | 1.675 | 1.785 | 1.670 | 1.740 | 1.740 | 3,454 |
| 2025-10-28 | 1.835 | 1.835 | 1.700 | 1.700 | 1.700 | 29,032 |
| 2025-10-27 | 1.750 | 1.850 | 1.750 | 1.830 | 1.830 | 21,978 |
| 2025-10-24 | 1.705 | 1.790 | 1.670 | 1.750 | 1.750 | 52,023 |
| 2025-10-23 | 1.660 | 1.710 | 1.640 | 1.660 | 1.660 | 8,157 |
| 2025-10-22 | 1.575 | 1.710 | 1.575 | 1.710 | 1.710 | 28,430 |
| 2025-10-21 | 1.580 | 1.630 | 1.500 | 1.625 | 1.625 | 177,489 |
| 2025-10-20 | 1.700 | 1.700 | 1.565 | 1.575 | 1.575 | 208,635 |
| 2025-10-17 | 1.690 | 1.700 | 1.670 | 1.700 | 1.700 | 1,295 |
| 2025-10-16 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 6,345 |
| 2025-10-15 | 1.775 | 1.775 | 1.660 | 1.690 | 1.690 | 51,187 |
| 2025-10-14 | 1.730 | 1.795 | 1.710 | 1.780 | 1.780 | 18,352 |
| 2025-10-13 | 1.810 | 1.810 | 1.730 | 1.805 | 1.805 | 6,319 |
| 2025-10-10 | 1.795 | 1.840 | 1.750 | 1.800 | 1.800 | 33,289 |
| 2025-10-09 | 1.820 | 1.820 | 1.740 | 1.795 | 1.795 | 59,720 |
| 2025-10-08 | 1.800 | 1.875 | 1.800 | 1.850 | 1.850 | 5,874 |
| 2025-10-07 | 1.810 | 1.890 | 1.750 | 1.875 | 1.875 | 11,314 |
| 2025-10-06 | 1.905 | 1.905 | 1.750 | 1.810 | 1.810 | 68,922 |
| 2025-10-03 | 1.915 | 1.915 | 1.860 | 1.905 | 1.905 | 4,598 |
| 2025-10-02 | 1.830 | 1.910 | 1.830 | 1.910 | 1.910 | 1,584 |
| 2025-10-01 | 1.865 | 1.920 | 1.800 | 1.910 | 1.910 | 24,413 |
| 2025-09-30 | 1.930 | 1.945 | 1.850 | 1.900 | 1.900 | 12,824 |
| 2025-09-29 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 6,769 |
| 2025-09-26 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 4,041 |
| 2025-09-25 | 1.910 | 1.910 | 1.845 | 1.850 | 1.850 | 96,718 |
| 2025-09-24 | 1.940 | 1.940 | 1.900 | 1.930 | 1.930 | 904 |
| 2025-09-23 | 1.895 | 1.940 | 1.895 | 1.940 | 1.940 | 2,014 |
| 2025-09-22 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 100 |
| 2025-09-19 | 1.900 | 1.930 | 1.890 | 1.930 | 1.930 | 23,029 |
| 2025-09-18 | 1.935 | 1.940 | 1.935 | 1.940 | 1.940 | 968 |
| 2025-09-17 | 1.875 | 1.940 | 1.875 | 1.935 | 1.935 | 1,109 |
| 2025-09-16 | 1.920 | 1.945 | 1.920 | 1.945 | 1.945 | 4,962 |
| 2025-09-15 | 1.855 | 1.920 | 1.855 | 1.920 | 1.920 | 1,236 |
| 2025-09-12 | 1.870 | 1.925 | 1.850 | 1.860 | 1.860 | 56,785 |
| 2025-09-11 | 1.865 | 1.925 | 1.860 | 1.925 | 1.925 | 4,776 |
| 2025-09-10 | 1.945 | 1.945 | 1.850 | 1.895 | 1.895 | 19,965 |
| 2025-09-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 200 |
| 2025-09-08 | 1.900 | 1.950 | 1.860 | 1.930 | 1.930 | 7,710 |
| 2025-09-05 | 1.915 | 1.940 | 1.900 | 1.940 | 1.940 | 10,083 |
| 2025-09-04 | 2.010 | 2.010 | 1.900 | 1.950 | 1.950 | 6,116 |
| 2025-09-03 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 116 |
| 2025-09-02 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 6,018 |
| 2025-09-01 | 1.900 | 1.990 | 1.900 | 1.985 | 1.985 | 1,402 |
| 2025-08-29 | 1.915 | 1.990 | 1.870 | 1.990 | 1.990 | 9,069 |
| 2025-08-28 | 1.960 | 1.960 | 1.870 | 1.925 | 1.925 | 25,990 |
| 2025-08-27 | 1.960 | 2.010 | 1.890 | 1.960 | 1.960 | 16,412 |
| 2025-08-26 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 28,572 |
| 2025-08-25 | 2.000 | 2.050 | 1.900 | 1.975 | 1.975 | 50,222 |
| 2025-08-22 | 2.010 | 2.040 | 1.980 | 2.030 | 2.030 | 12,568 |
| 2025-08-21 | 2.050 | 2.050 | 1.950 | 2.030 | 2.030 | 51,811 |
| 2025-08-20 | 2.070 | 2.120 | 2.050 | 2.050 | 2.050 | 2,827 |
| 2025-08-19 | 2.060 | 2.130 | 2.050 | 2.070 | 2.070 | 2,636 |
| 2025-08-18 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 358 |
| 2025-08-14 | 2.140 | 2.140 | 2.040 | 2.140 | 2.140 | 4,478 |
| 2025-08-13 | 2.070 | 2.160 | 2.070 | 2.150 | 2.150 | 14,692 |
| 2025-08-12 | 2.050 | 2.070 | 2.010 | 2.070 | 2.070 | 8,610 |
| 2025-08-11 | 2.070 | 2.080 | 2.030 | 2.070 | 2.070 | 1,372 |
| 2025-08-08 | 2.080 | 2.080 | 2.030 | 2.030 | 2.030 | 3,808 |
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.