Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.660 | 2.660 | 2.490 | 2.620 | 2.620 | 51,352 |
| 2024-08-19 | 2.730 | 2.730 | 2.680 | 2.680 | 2.680 | 2,975 |
| 2024-08-16 | 2.730 | 2.760 | 2.600 | 2.700 | 2.700 | 4,068 |
| 2024-08-14 | 2.700 | 2.780 | 2.600 | 2.730 | 2.730 | 11,217 |
| 2024-08-13 | 2.790 | 2.790 | 2.600 | 2.700 | 2.700 | 10,132 |
| 2024-08-12 | 2.830 | 2.830 | 2.640 | 2.670 | 2.670 | 8,502 |
| 2024-08-09 | 2.740 | 2.780 | 2.600 | 2.740 | 2.740 | 16,770 |
| 2024-08-08 | 2.600 | 2.860 | 2.600 | 2.600 | 2.600 | 20,992 |
| 2024-08-07 | 2.510 | 2.760 | 2.480 | 2.740 | 2.740 | 84,260 |
| 2024-08-06 | 2.390 | 2.750 | 2.230 | 2.460 | 2.460 | 28,539 |
| 2024-08-05 | 2.000 | 2.420 | 2.000 | 2.400 | 2.400 | 180,877 |
| 2024-08-02 | 2.120 | 2.300 | 2.060 | 2.100 | 2.100 | 141,070 |
| 2024-08-01 | 2.200 | 2.280 | 2.110 | 2.170 | 2.170 | 124,757 |
| 2024-07-31 | 2.210 | 2.280 | 2.000 | 2.200 | 2.200 | 81,111 |
| 2024-07-30 | 2.280 | 2.280 | 2.200 | 2.280 | 2.280 | 25,594 |
| 2024-07-29 | 2.250 | 2.250 | 2.210 | 2.220 | 2.220 | 33,536 |
| 2024-07-26 | 2.290 | 2.300 | 2.250 | 2.290 | 2.290 | 3,211 |
| 2024-07-25 | 2.240 | 2.300 | 2.150 | 2.300 | 2.300 | 16,238 |
| 2024-07-24 | 2.260 | 2.360 | 2.170 | 2.300 | 2.300 | 28,953 |
| 2024-07-23 | 2.400 | 2.400 | 2.230 | 2.250 | 2.250 | 11,373 |
| 2024-07-22 | 2.380 | 2.440 | 2.300 | 2.350 | 2.350 | 6,090 |
| 2024-07-19 | 2.420 | 2.450 | 2.310 | 2.440 | 2.440 | 2,324 |
| 2024-07-18 | 2.360 | 2.430 | 2.310 | 2.400 | 2.400 | 21,703 |
| 2024-07-17 | 2.450 | 2.490 | 2.310 | 2.430 | 2.430 | 4,218 |
| 2024-07-16 | 2.500 | 2.550 | 2.440 | 2.500 | 2.500 | 5,086 |
| 2024-07-15 | 2.490 | 2.550 | 2.350 | 2.500 | 2.500 | 15,388 |
| 2024-07-12 | 2.600 | 2.600 | 2.450 | 2.500 | 2.500 | 17,760 |
| 2024-07-11 | 2.400 | 2.900 | 2.380 | 2.520 | 2.520 | 154,478 |
| 2024-07-10 | 2.200 | 2.420 | 2.200 | 2.420 | 2.420 | 33,271 |
| 2024-07-09 | 2.490 | 2.550 | 2.060 | 2.250 | 2.250 | 419,867 |
| 2024-07-08 | 2.550 | 2.550 | 2.440 | 2.540 | 2.540 | 3,026 |
| 2024-07-05 | 2.600 | 2.600 | 2.400 | 2.550 | 2.550 | 21,941 |
| 2024-07-04 | 2.700 | 2.700 | 2.550 | 2.600 | 2.600 | 7,918 |
| 2024-07-03 | 2.510 | 2.600 | 2.400 | 2.600 | 2.600 | 25,293 |
| 2024-07-02 | 2.700 | 2.700 | 2.510 | 2.550 | 2.550 | 113,018 |
| 2024-07-01 | 2.740 | 2.800 | 2.680 | 2.680 | 2.680 | 28,421 |
| 2024-06-28 | 2.780 | 2.800 | 2.740 | 2.740 | 2.740 | 30,082 |
| 2024-06-27 | 2.820 | 2.820 | 2.790 | 2.800 | 2.800 | 7,764 |
| 2024-06-26 | 2.860 | 2.880 | 2.830 | 2.830 | 2.830 | 15,504 |
| 2024-06-25 | 2.950 | 2.950 | 2.820 | 2.830 | 2.830 | 33,214 |
| 2024-06-24 | 2.960 | 2.960 | 2.880 | 2.950 | 2.950 | 324 |
| 2024-06-21 | 2.950 | 2.970 | 2.900 | 2.970 | 2.970 | 6,515 |
| 2024-06-20 | 2.980 | 2.980 | 2.900 | 2.960 | 2.960 | 76,030 |
| 2024-06-19 | 2.940 | 3.000 | 2.930 | 2.980 | 2.980 | 44 |
| 2024-06-18 | 3.040 | 3.050 | 2.920 | 3.000 | 3.000 | 39,843 |
| 2024-06-17 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 218 |
| 2024-06-14 | 3.010 | 3.120 | 3.010 | 3.060 | 3.060 | 7,266 |
| 2024-06-13 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 1,627 |
| 2024-06-12 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 18,330 |
| 2024-06-11 | 3.140 | 3.140 | 3.070 | 3.140 | 3.140 | 26,084 |
| 2024-06-10 | 3.100 | 3.140 | 3.080 | 3.130 | 3.130 | 51,134 |
| 2024-06-07 | 3.140 | 3.190 | 3.080 | 3.150 | 3.150 | 50,267 |
| 2024-06-06 | 3.080 | 3.170 | 3.070 | 3.130 | 3.130 | 36,460 |
| 2024-06-05 | 3.170 | 3.200 | 3.080 | 3.120 | 3.120 | 20,172 |
| 2024-06-04 | 3.200 | 3.200 | 3.010 | 3.080 | 3.080 | 5,678 |
| 2024-06-03 | 3.200 | 3.200 | 3.050 | 3.140 | 3.140 | 1,622 |
| 2024-05-31 | 3.030 | 3.170 | 2.900 | 3.160 | 3.160 | 20,823 |
| 2024-05-29 | 3.030 | 3.160 | 3.030 | 3.130 | 3.130 | 5,381 |
| 2024-05-28 | 3.160 | 3.170 | 3.050 | 3.160 | 3.160 | 642 |
| 2024-05-27 | 3.070 | 3.190 | 3.040 | 3.170 | 3.170 | 2,625 |
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.