Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.300	2.370	2.260	2.370	2.370	6,015
2025-05-13	2.410	2.440	2.240	2.300	2.300	7,037
2025-05-12	2.400	2.400	2.290	2.380	2.380	10,024
2025-05-09	2.190	2.400	2.180	2.380	2.380	73,349
2025-05-08	2.090	2.180	2.090	2.170	2.170	17,493
2025-05-07	2.080	2.100	2.080	2.090	2.090	2,792
2025-05-06	2.080	2.080	2.020	2.080	2.080	2,025
2025-05-05	2.130	2.130	2.010	2.090	2.090	15,742
2025-05-02	2.080	2.140	2.040	2.140	2.140	17,196
2025-04-30	2.090	2.090	2.080	2.080	2.080	3,713
2025-04-29	2.110	2.120	2.010	2.070	2.070	46,051
2025-04-28	2.060	2.110	2.060	2.060	2.060	8,180
2025-04-25	2.070	2.120	2.040	2.110	2.110	4,517
2025-04-24	2.060	2.130	2.040	2.130	2.130	10,288
2025-04-23	2.100	2.120	2.030	2.120	2.120	11,967
2025-04-22	2.140	2.140	2.010	2.100	2.100	6,480
2025-04-17	2.070	2.170	2.070	2.170	2.170	7,475
2025-04-16	2.080	2.080	2.030	2.030	2.030	1,511
2025-04-15	2.080	2.080	2.080	2.080	2.080	10
2025-04-14	2.040	2.080	2.020	2.080	2.080	3,196
2025-04-11	2.030	2.100	1.980	2.030	2.030	16,373
2025-04-10	2.080	2.160	2.000	2.140	2.140	14,616
2025-04-09	2.080	2.100	1.900	2.070	2.070	25,156
2025-04-08	2.090	2.140	2.060	2.140	2.140	8,999
2025-04-07	2.060	2.090	1.980	2.090	2.090	13,664
2025-04-04	2.130	2.190	2.060	2.160	2.160	16,948
2025-04-03	2.220	2.220	2.130	2.220	2.220	8,927
2025-04-02	2.200	2.220	2.200	2.220	2.220	1,145
2025-04-01	2.140	2.280	2.120	2.190	2.190	47,092
2025-03-31	2.180	2.230	2.120	2.140	2.140	19,985
2025-03-28	2.290	2.290	2.220	2.290	2.290	7,249
2025-03-27	2.300	2.300	2.230	2.230	2.230	8,710
2025-03-26	2.360	2.360	2.240	2.340	2.340	7,323
2025-03-25	2.290	2.360	2.200	2.360	2.360	54,331
2025-03-24	2.090	2.290	2.080	2.270	2.270	63,879
2025-03-21	2.100	2.150	2.080	2.080	2.080	13,909
2025-03-20	2.100	2.110	2.070	2.110	2.110	16,250
2025-03-19	2.110	2.170	2.070	2.150	2.150	26,637
2025-03-18	2.100	2.190	2.070	2.130	2.130	19,351
2025-03-17	2.130	2.180	2.060	2.180	2.180	16,251
2025-03-14	2.060	2.130	2.040	2.130	2.130	17,672
2025-03-13	2.100	2.100	2.050	2.100	2.100	15,834
2025-03-12	2.060	2.140	2.050	2.100	2.100	46,779
2025-03-11	2.160	2.190	2.100	2.140	2.140	14,294
2025-03-10	2.150	2.190	2.150	2.190	2.190	4,917
2025-03-07	2.170	2.200	2.150	2.170	2.170	3,773
2025-03-06	2.220	2.220	2.130	2.190	2.190	8,723
2025-03-05	2.240	2.290	2.170	2.200	2.200	15,167
2025-03-04	2.280	2.280	2.180	2.180	2.180	7,311
2025-03-03	2.380	2.380	2.380	2.380	2.380	75
2025-02-28	2.330	2.330	2.290	2.310	2.310	2,059
2025-02-27	2.320	2.350	2.290	2.330	2.330	7,410
2025-02-26	2.320	2.360	2.320	2.360	2.360	1,015
2025-02-25	2.380	2.390	2.300	2.360	2.360	3,430
2025-02-24	2.380	2.420	2.370	2.390	2.390	9,922
2025-02-21	2.280	2.380	2.280	2.380	2.380	4,316
2025-02-20	2.320	2.370	2.240	2.370	2.370	16,291
2025-02-19	2.330	2.380	2.320	2.380	2.380	5,750
2025-02-18	2.340	2.360	2.330	2.360	2.360	4,346
2025-02-17	2.410	2.420	2.340	2.340	2.340	15,442

← NewerPage 7 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.