Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.920 | 3.920 | 3.730 | 3.830 | 3.830 | 3,282 |
| 2026-10-15 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 3,323 |
| 2026-10-14 | 3.970 | 3.970 | 3.830 | 3.940 | 3.940 | 3,597 |
| 2026-10-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 9 |
| 2026-10-12 | 3.940 | 3.940 | 3.930 | 3.940 | 3.940 | 757 |
| 2026-10-09 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 3,268 |
| 2026-10-08 | 3.930 | 3.930 | 3.810 | 3.920 | 3.920 | 166 |
| 2026-10-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 6 |
| 2026-10-06 | 3.970 | 3.970 | 3.760 | 3.930 | 3.930 | 1,365 |
| 2026-10-05 | 4.280 | 4.280 | 3.810 | 3.980 | 3.980 | 7,549 |
| 2026-10-02 | 3.790 | 3.980 | 3.790 | 3.980 | 3.980 | 35,599 |
| 2026-10-01 | 3.870 | 3.870 | 3.720 | 3.840 | 3.840 | 2,246 |
| 2026-09-30 | 3.760 | 3.900 | 3.710 | 3.880 | 3.880 | 24,736 |
| 2026-09-29 | 3.630 | 3.800 | 3.600 | 3.780 | 3.780 | 28,469 |
| 2026-09-28 | 3.630 | 3.640 | 3.560 | 3.630 | 3.630 | 17,343 |
| 2026-09-25 | 3.550 | 3.650 | 3.550 | 3.620 | 3.620 | 44,972 |
| 2026-09-24 | 3.450 | 3.560 | 3.450 | 3.550 | 3.550 | 2,153 |
| 2026-09-23 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 20,309 |
| 2026-09-22 | 3.470 | 3.560 | 3.470 | 3.560 | 3.560 | 1,059 |
| 2026-09-21 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 3,156 |
| 2026-09-18 | 3.560 | 3.560 | 3.490 | 3.540 | 3.540 | 87 |
| 2026-09-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 6,129 |
| 2026-09-16 | 3.560 | 3.560 | 3.480 | 3.560 | 3.560 | 321 |
| 2026-09-15 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 353 |
| 2026-09-14 | 3.650 | 3.650 | 3.430 | 3.580 | 3.580 | 2,642 |
| 2026-09-11 | 3.640 | 3.650 | 3.550 | 3.650 | 3.650 | 5,371 |
| 2026-09-10 | 3.640 | 3.650 | 3.550 | 3.630 | 3.630 | 5,736 |
| 2026-09-09 | 3.600 | 3.630 | 3.470 | 3.630 | 3.630 | 2,398 |
| 2026-09-08 | 3.550 | 3.620 | 3.470 | 3.600 | 3.600 | 6,348 |
| 2026-09-07 | 3.440 | 3.580 | 3.440 | 3.580 | 3.580 | 151 |
| 2026-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 14,196 |
| 2026-09-03 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 3,340 |
| 2026-09-02 | 3.550 | 3.620 | 3.500 | 3.600 | 3.600 | 29,062 |
| 2026-09-01 | 3.460 | 3.600 | 3.460 | 3.550 | 3.550 | 100,658 |
| 2026-08-31 | 3.580 | 3.640 | 3.550 | 3.600 | 3.600 | 33,680 |
| 2026-08-28 | 3.460 | 3.580 | 3.460 | 3.550 | 3.550 | 155 |
| 2026-08-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-08-26 | 3.450 | 3.610 | 3.450 | 3.600 | 3.600 | 43 |
| 2026-08-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-08-24 | 3.450 | 3.620 | 3.450 | 3.610 | 3.610 | 508 |
| 2026-08-21 | 3.620 | 3.620 | 3.430 | 3.620 | 3.620 | 2,583 |
| 2026-08-20 | 3.500 | 3.610 | 3.500 | 3.520 | 3.520 | 14,604 |
| 2026-08-19 | 3.500 | 3.620 | 3.500 | 3.500 | 3.500 | 13,697 |
| 2026-08-18 | 3.560 | 3.620 | 3.400 | 3.610 | 3.610 | 27,243 |
| 2026-08-17 | 3.550 | 3.550 | 3.490 | 3.550 | 3.550 | 859 |
| 2026-08-14 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 1,045 |
| 2026-08-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,633 |
| 2026-08-12 | 3.530 | 3.610 | 3.490 | 3.610 | 3.610 | 18,684 |
| 2026-08-11 | 3.530 | 3.530 | 3.490 | 3.490 | 3.490 | 58 |
| 2026-08-10 | 3.530 | 3.530 | 3.490 | 3.490 | 3.490 | 308 |
| 2026-08-07 | 3.520 | 3.520 | 3.490 | 3.520 | 3.520 | 480 |
| 2026-08-06 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 2,857 |
| 2026-08-05 | 3.510 | 3.540 | 3.510 | 3.530 | 3.530 | 5,078 |
| 2026-08-04 | 3.460 | 3.530 | 3.450 | 3.510 | 3.510 | 863 |
| 2026-08-03 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 13,480 |
| 2026-07-31 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 13,843 |
| 2026-07-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 36 |
| 2026-07-29 | 3.460 | 3.460 | 3.380 | 3.460 | 3.460 | 4,090 |
| 2026-07-28 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 1,799 |
| 2026-07-27 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 1,271 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.