Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.060 | 3.200 | 3.050 | 3.190 | 3.190 | 5,422 |
| 2024-05-23 | 3.140 | 3.200 | 3.050 | 3.190 | 3.190 | 5,148 |
| 2024-05-22 | 3.140 | 3.200 | 3.130 | 3.190 | 3.190 | 5,136 |
| 2024-05-21 | 3.170 | 3.200 | 3.110 | 3.200 | 3.200 | 16,368 |
| 2024-05-20 | 3.200 | 3.240 | 3.110 | 3.110 | 3.110 | 111,711 |
| 2024-05-17 | 3.180 | 3.210 | 3.120 | 3.210 | 3.210 | 1,170 |
| 2024-05-16 | 3.230 | 3.240 | 3.180 | 3.240 | 3.240 | 16,691 |
| 2024-05-15 | 3.220 | 3.230 | 3.130 | 3.170 | 3.170 | 43,881 |
| 2024-05-14 | 3.000 | 3.240 | 3.000 | 3.230 | 3.230 | 54,900 |
| 2024-05-13 | 3.040 | 3.100 | 3.000 | 3.000 | 3.000 | 6,158 |
| 2024-05-10 | 2.850 | 3.040 | 2.800 | 3.040 | 3.040 | 100,883 |
| 2024-05-09 | 2.880 | 2.880 | 2.700 | 2.840 | 2.840 | 102,528 |
| 2024-05-08 | 2.830 | 2.870 | 2.720 | 2.870 | 2.870 | 10,533 |
| 2024-05-07 | 2.730 | 2.890 | 2.730 | 2.810 | 2.810 | 19,167 |
| 2024-05-06 | 2.840 | 2.890 | 2.750 | 2.850 | 2.850 | 994 |
| 2024-05-02 | 2.930 | 2.940 | 2.670 | 2.920 | 2.920 | 4,708 |
| 2024-04-30 | 2.910 | 2.980 | 2.650 | 2.960 | 2.960 | 10,867 |
| 2024-04-29 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 556 |
| 2024-04-26 | 2.890 | 3.000 | 2.800 | 2.950 | 2.950 | 34,554 |
| 2024-04-25 | 2.970 | 2.970 | 2.800 | 2.940 | 2.940 | 8,334 |
| 2024-04-24 | 3.030 | 3.080 | 2.910 | 2.990 | 2.990 | 163,838 |
| 2024-04-23 | 2.910 | 3.030 | 2.910 | 3.030 | 3.030 | 31,302 |
| 2024-04-22 | 3.000 | 3.000 | 2.830 | 2.950 | 2.950 | 51,174 |
| 2024-04-19 | 3.570 | 3.570 | 2.760 | 3.030 | 3.030 | 318,512 |
| 2024-04-18 | 3.550 | 3.600 | 3.370 | 3.570 | 3.570 | 48,314 |
| 2024-04-17 | 3.540 | 3.580 | 3.480 | 3.540 | 3.540 | 45,809 |
| 2024-04-16 | 3.550 | 3.650 | 3.500 | 3.600 | 3.600 | 17,530 |
| 2024-04-15 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 1,736 |
| 2024-04-12 | 3.540 | 3.550 | 3.420 | 3.550 | 3.550 | 8,622 |
| 2024-04-11 | 3.590 | 3.680 | 3.490 | 3.490 | 3.490 | 5,792 |
| 2024-04-10 | 3.560 | 3.650 | 3.510 | 3.600 | 3.600 | 5,845 |
| 2024-04-09 | 3.550 | 3.600 | 3.530 | 3.590 | 3.590 | 4,588 |
| 2024-04-08 | 3.610 | 3.610 | 3.440 | 3.600 | 3.600 | 3,485 |
| 2024-04-05 | 3.450 | 3.640 | 3.380 | 3.620 | 3.620 | 8,356 |
| 2024-04-04 | 3.640 | 3.720 | 3.460 | 3.470 | 3.470 | 8,065 |
| 2024-04-03 | 3.650 | 3.760 | 3.500 | 3.520 | 3.520 | 10,892 |
| 2024-04-02 | 3.700 | 3.950 | 3.540 | 3.650 | 3.650 | 18,057 |
| 2024-03-28 | 3.660 | 3.720 | 3.520 | 3.660 | 3.660 | 35,357 |
| 2024-03-27 | 3.800 | 3.820 | 3.620 | 3.660 | 3.660 | 129,898 |
| 2024-03-26 | 3.260 | 4.000 | 3.160 | 4.000 | 4.000 | 132,257 |
| 2024-03-25 | 3.200 | 3.280 | 3.120 | 3.220 | 3.220 | 37,969 |
| 2024-03-22 | 3.240 | 3.260 | 3.160 | 3.240 | 3.240 | 4,021 |
| 2024-03-21 | 3.240 | 3.260 | 3.160 | 3.260 | 3.260 | 29,942 |
| 2024-03-20 | 3.180 | 3.240 | 3.140 | 3.240 | 3.240 | 32,080 |
| 2024-03-19 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 38,728 |
| 2024-03-18 | 3.340 | 3.340 | 3.120 | 3.200 | 3.200 | 98,106 |
| 2024-03-15 | 3.360 | 3.360 | 3.260 | 3.340 | 3.340 | 16,721 |
| 2024-03-14 | 3.480 | 3.480 | 3.280 | 3.400 | 3.400 | 7,034 |
| 2024-03-13 | 3.460 | 3.500 | 3.280 | 3.440 | 3.440 | 82,201 |
| 2024-03-12 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 2,333 |
| 2024-03-11 | 3.580 | 3.700 | 3.520 | 3.640 | 3.640 | 3,116 |
| 2024-03-08 | 3.520 | 3.580 | 3.400 | 3.580 | 3.580 | 21,692 |
| 2024-03-07 | 3.580 | 3.580 | 3.420 | 3.480 | 3.480 | 9,064 |
| 2024-03-06 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 13,584 |
| 2024-03-05 | 3.580 | 3.640 | 3.500 | 3.600 | 3.600 | 26,085 |
| 2024-03-04 | 3.500 | 3.580 | 3.380 | 3.580 | 3.580 | 7,382 |
| 2024-03-01 | 3.520 | 3.520 | 3.380 | 3.500 | 3.500 | 9,011 |
| 2024-02-29 | 3.500 | 3.540 | 3.360 | 3.500 | 3.500 | 13,974 |
| 2024-02-28 | 3.580 | 3.600 | 3.400 | 3.460 | 3.460 | 64,016 |
| 2024-02-27 | 3.500 | 3.580 | 3.300 | 3.540 | 3.540 | 20,220 |
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.