Alta S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.655 | 1.740 | 1.650 | 1.740 | 1.740 | 1,676 |
| 2026-10-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2026-10-14 | 1.670 | 1.720 | 1.650 | 1.720 | 1.720 | 3,710 |
| 2026-10-13 | 1.740 | 1.740 | 1.660 | 1.730 | 1.730 | 84 |
| 2026-10-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20 |
| 2026-10-09 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 50,480 |
| 2026-10-08 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 44,358 |
| 2026-10-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2026-10-06 | 1.650 | 1.675 | 1.650 | 1.675 | 1.675 | 81,313 |
| 2026-10-05 | 1.640 | 1.645 | 1.570 | 1.645 | 1.645 | 42,761 |
| 2026-10-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 64,898 |
| 2026-10-01 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 31,639 |
| 2026-09-30 | 1.720 | 1.720 | 1.660 | 1.710 | 1.710 | 20,376 |
| 2026-09-29 | 1.670 | 1.730 | 1.670 | 1.730 | 1.730 | 5,025 |
| 2026-09-28 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 950 |
| 2026-09-25 | 1.655 | 1.675 | 1.650 | 1.650 | 1.650 | 15,104 |
| 2026-09-24 | 1.655 | 1.660 | 1.650 | 1.650 | 1.650 | 14,125 |
| 2026-09-23 | 1.670 | 1.720 | 1.660 | 1.720 | 1.720 | 10,710 |
| 2026-09-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2026-09-21 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 3,009 |
| 2026-09-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,230 |
| 2026-09-17 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 1,230 |
| 2026-09-16 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 5,206 |
| 2026-09-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 18 |
| 2026-09-14 | 1.680 | 1.730 | 1.680 | 1.720 | 1.720 | 103 |
| 2026-09-11 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 782 |
| 2026-09-10 | 1.740 | 1.740 | 1.700 | 1.730 | 1.730 | 3,709 |
| 2026-09-09 | 1.740 | 1.740 | 1.680 | 1.730 | 1.730 | 42 |
| 2026-09-08 | 1.700 | 1.740 | 1.660 | 1.740 | 1.740 | 2,980 |
| 2026-09-07 | 1.660 | 1.750 | 1.660 | 1.700 | 1.700 | 5,533 |
| 2026-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2026-09-03 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 1,256 |
| 2026-09-02 | 1.660 | 1.725 | 1.660 | 1.725 | 1.725 | 1,993 |
| 2026-09-01 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 6,156 |
| 2026-08-31 | 1.680 | 1.725 | 1.650 | 1.655 | 1.655 | 6,156 |
| 2026-08-28 | 1.740 | 1.750 | 1.680 | 1.750 | 1.750 | 7,490 |
| 2026-08-27 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 4,020 |
| 2026-08-26 | 1.740 | 1.740 | 1.670 | 1.670 | 1.670 | 1,399 |
| 2026-08-25 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 590 |
| 2026-08-24 | 1.720 | 1.745 | 1.710 | 1.745 | 1.745 | 1,161 |
| 2026-08-21 | 1.765 | 1.800 | 1.740 | 1.740 | 1.740 | 10,087 |
| 2026-08-20 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 3,219 |
| 2026-08-19 | 1.700 | 1.765 | 1.700 | 1.750 | 1.750 | 1,850 |
| 2026-08-18 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 4,739 |
| 2026-08-17 | 1.790 | 1.790 | 1.690 | 1.770 | 1.770 | 18,276 |
| 2026-08-14 | 1.805 | 1.860 | 1.785 | 1.860 | 1.860 | 12,282 |
| 2026-08-13 | 1.895 | 1.900 | 1.805 | 1.900 | 1.900 | 1,939 |
| 2026-08-12 | 1.800 | 1.980 | 1.800 | 1.895 | 1.895 | 52,805 |
| 2026-08-11 | 1.860 | 1.860 | 1.770 | 1.800 | 1.800 | 9,087 |
| 2026-08-10 | 1.770 | 1.865 | 1.730 | 1.865 | 1.865 | 23,145 |
| 2026-08-07 | 1.720 | 1.870 | 1.660 | 1.865 | 1.865 | 49,173 |
| 2026-08-06 | 1.520 | 1.740 | 1.520 | 1.740 | 1.740 | 32,037 |
| 2026-08-05 | 1.590 | 1.590 | 1.510 | 1.580 | 1.580 | 9,856 |
| 2026-08-04 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 2,457 |
| 2026-08-03 | 1.510 | 1.600 | 1.510 | 1.560 | 1.560 | 28,082 |
| 2026-07-31 | 1.560 | 1.610 | 1.550 | 1.610 | 1.610 | 4,273 |
| 2026-07-30 | 1.545 | 1.635 | 1.545 | 1.620 | 1.620 | 5,255 |
| 2026-07-29 | 1.555 | 1.600 | 1.530 | 1.600 | 1.600 | 11,361 |
| 2026-07-28 | 1.630 | 1.630 | 1.550 | 1.630 | 1.630 | 6,578 |
| 2026-07-27 | 1.570 | 1.630 | 1.555 | 1.630 | 1.630 | 3,217 |
Page 1 of 5 · 249 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.