Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.170	2.290	2.160	2.170	2.170	10,047
2024-11-13	2.250	2.320	2.140	2.230	2.230	39,853
2024-11-12	2.280	2.330	2.260	2.330	2.330	2,610
2024-11-08	2.330	2.360	2.270	2.320	2.320	10,916
2024-11-07	2.260	2.320	2.240	2.320	2.320	7,530
2024-11-06	2.330	2.330	2.220	2.290	2.290	8,197
2024-11-05	2.300	2.370	2.210	2.330	2.330	4,341
2024-11-04	2.390	2.420	2.300	2.360	2.360	17,687
2024-10-31	2.500	2.500	2.350	2.420	2.420	31,503
2024-10-30	2.430	2.500	2.430	2.500	2.500	6,915
2024-10-29	2.430	2.500	2.390	2.480	2.480	23,524
2024-10-28	2.390	2.430	2.380	2.430	2.430	1,018
2024-10-25	2.450	2.450	2.380	2.430	2.430	5,222
2024-10-24	2.400	2.450	2.370	2.450	2.450	6,490
2024-10-23	2.350	2.400	2.340	2.400	2.400	7,752
2024-10-22	2.400	2.400	2.340	2.390	2.390	10,127
2024-10-21	2.430	2.430	2.340	2.400	2.400	5,382
2024-10-18	2.410	2.500	2.370	2.430	2.430	20,031
2024-10-17	2.540	2.540	2.400	2.450	2.450	20,365
2024-10-16	2.620	2.620	2.540	2.580	2.580	7,794
2024-10-15	2.630	2.690	2.620	2.620	2.620	6,736
2024-10-14	2.700	2.700	2.620	2.680	2.680	16,713
2024-10-11	2.630	2.750	2.600	2.700	2.700	21,596
2024-10-10	2.610	2.620	2.540	2.580	2.580	14,191
2024-10-09	2.400	2.620	2.360	2.620	2.620	39,414
2024-10-08	2.370	2.400	2.300	2.400	2.400	25,927
2024-10-07	2.300	2.380	2.200	2.380	2.380	21,110
2024-10-04	2.380	2.380	2.270	2.300	2.300	16,932
2024-10-03	2.500	2.600	2.310	2.400	2.400	50,882
2024-10-02	2.590	2.700	2.520	2.600	2.600	9,241
2024-10-01	2.590	2.600	2.510	2.600	2.600	11,288
2024-09-30	2.680	2.680	2.510	2.550	2.550	36,424
2024-09-27	2.780	2.840	2.600	2.650	2.650	90,125
2024-09-26	2.900	2.900	2.770	2.840	2.840	63,516
2024-09-25	3.000	3.000	2.840	2.950	2.950	26,696
2024-09-24	3.120	3.140	2.920	2.980	2.980	21,090
2024-09-23	3.180	3.280	2.910	3.000	3.000	143,184
2024-09-20	2.820	3.240	2.790	3.120	3.120	67,686
2024-09-19	2.850	2.850	2.770	2.820	2.820	926
2024-09-18	2.800	2.850	2.700	2.850	2.850	13,946
2024-09-17	2.870	2.870	2.780	2.840	2.840	5,432
2024-09-16	2.750	2.880	2.720	2.870	2.870	6,223
2024-09-13	2.770	2.880	2.750	2.780	2.780	4,137
2024-09-12	2.820	2.850	2.770	2.770	2.770	3,530
2024-09-11	2.870	2.890	2.750	2.800	2.800	12,821
2024-09-10	2.920	2.970	2.830	2.870	2.870	5,437
2024-09-09	2.930	2.990	2.820	2.960	2.960	20,654
2024-09-06	3.180	3.200	2.880	3.030	3.030	45,537
2024-09-05	2.950	3.300	2.950	3.180	3.180	122,158
2024-09-04	2.860	2.940	2.860	2.940	2.940	21,892
2024-09-03	2.860	2.900	2.800	2.870	2.870	6,143
2024-09-02	2.720	2.890	2.710	2.840	2.840	34,724
2024-08-30	2.720	2.790	2.690	2.770	2.770	5,468
2024-08-29	2.700	2.780	2.690	2.770	2.770	3,297
2024-08-28	2.660	2.780	2.650	2.700	2.700	5,491
2024-08-27	2.740	2.800	2.650	2.660	2.660	15,121
2024-08-26	2.750	2.800	2.740	2.790	2.790	1,476
2024-08-23	2.790	2.790	2.740	2.780	2.780	5,005
2024-08-22	2.800	2.860	2.770	2.840	2.840	7,589
2024-08-21	2.880	2.880	2.750	2.840	2.840	8,128

← NewerPage 9 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.