Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.030	2.050	2.000	2.050	2.050	14,733
2025-08-06	2.050	2.050	2.010	2.050	2.050	23,253
2025-08-05	2.140	2.140	2.140	2.140	2.140	400
2025-08-04	2.050	2.150	2.050	2.150	2.150	5,993
2025-08-01	2.060	2.080	2.050	2.080	2.080	10,709
2025-07-31	2.080	2.120	2.080	2.100	2.100	4,036
2025-07-30	2.080	2.130	2.080	2.130	2.130	3,070
2025-07-29	2.110	2.140	2.100	2.140	2.140	8,422
2025-07-28	2.170	2.190	2.120	2.170	2.170	25,342
2025-07-25	2.120	2.160	2.120	2.120	2.120	832
2025-07-24	2.120	2.180	2.120	2.180	2.180	1,970
2025-07-23	2.190	2.190	2.120	2.190	2.190	7,430
2025-07-22	2.190	2.190	2.110	2.190	2.190	9,300
2025-07-21	2.130	2.190	2.130	2.140	2.140	12,393
2025-07-18	2.190	2.190	2.130	2.130	2.130	1,260
2025-07-17	2.110	2.190	2.100	2.110	2.110	14,723
2025-07-16	2.080	2.190	2.080	2.190	2.190	18,107
2025-07-15	2.080	2.080	2.030	2.050	2.050	3,010
2025-07-14	2.030	2.100	2.030	2.080	2.080	3,178
2025-07-11	2.080	2.160	2.020	2.020	2.020	25,778
2025-07-10	2.080	2.080	2.030	2.080	2.080	1,671
2025-07-09	2.060	2.080	2.020	2.020	2.020	300
2025-07-08	2.080	2.080	2.020	2.030	2.030	5,727
2025-07-07	2.040	2.040	2.040	2.040	2.040	3,656
2025-07-04	2.080	2.100	2.040	2.040	2.040	3,656
2025-07-03	2.020	2.080	2.010	2.080	2.080	2,002
2025-07-02	2.050	2.050	2.000	2.020	2.020	6,791
2025-07-01	2.040	2.080	2.040	2.080	2.080	7,473
2025-06-30	2.030	2.040	2.000	2.000	2.000	22,285
2025-06-27	2.010	2.040	2.000	2.040	2.040	40,598
2025-06-26	2.040	2.060	2.000	2.040	2.040	36,791
2025-06-25	2.040	2.120	2.040	2.120	2.120	3,940
2025-06-24	2.040	2.090	2.040	2.090	2.090	3,025
2025-06-23	2.120	2.150	2.100	2.120	2.120	4,837
2025-06-20	2.120	2.130	2.020	2.130	2.130	63,303
2025-06-18	2.120	2.120	2.120	2.120	2.120	5
2025-06-17	2.120	2.130	2.040	2.120	2.120	1,382
2025-06-16	2.110	2.120	2.110	2.120	2.120	1,126
2025-06-13	2.080	2.140	2.060	2.100	2.100	5,105
2025-06-12	2.150	2.150	2.150	2.150	2.150	9
2025-06-11	2.140	2.140	2.080	2.130	2.130	1,860
2025-06-10	2.180	2.220	2.010	2.170	2.170	39,779
2025-06-09	2.030	2.180	2.030	2.180	2.180	21,132
2025-06-06	2.170	2.170	2.060	2.090	2.090	10,082
2025-06-05	2.150	2.180	2.070	2.090	2.090	11,251
2025-06-04	2.200	2.200	2.100	2.160	2.160	4,780
2025-06-03	2.200	2.200	2.160	2.200	2.200	4,327
2025-06-02	2.200	2.200	2.140	2.200	2.200	17,912
2025-05-30	2.180	2.210	2.120	2.210	2.210	9,397
2025-05-29	2.180	2.220	2.180	2.220	2.220	1,502
2025-05-28	2.210	2.220	2.180	2.220	2.220	661
2025-05-27	2.170	2.210	2.170	2.210	2.210	681
2025-05-26	2.170	2.170	2.170	2.170	2.170	5
2025-05-23	2.220	2.220	2.180	2.220	2.220	355
2025-05-22	2.250	2.250	2.200	2.220	2.220	8,066
2025-05-21	2.280	2.300	2.230	2.290	2.290	1,098
2025-05-20	2.300	2.300	2.250	2.250	2.250	237
2025-05-19	2.280	2.330	2.250	2.330	2.330	215
2025-05-16	2.330	2.330	2.280	2.330	2.330	4,030
2025-05-15	2.270	2.440	2.270	2.390	2.390	5,039

← NewerPage 6 of 21 · 1,207 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.