Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 9,533 |
| 2024-02-23 | 3.700 | 3.780 | 3.480 | 3.640 | 3.640 | 79,572 |
| 2024-02-22 | 3.620 | 3.780 | 3.600 | 3.680 | 3.680 | 40,914 |
| 2024-02-21 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 18,714 |
| 2024-02-20 | 3.560 | 3.760 | 3.560 | 3.680 | 3.680 | 39,805 |
| 2024-02-19 | 3.580 | 3.580 | 3.400 | 3.560 | 3.560 | 14,777 |
| 2024-02-16 | 3.380 | 3.600 | 3.300 | 3.580 | 3.580 | 26,961 |
| 2024-02-15 | 3.360 | 3.380 | 3.300 | 3.380 | 3.380 | 28,493 |
| 2024-02-14 | 3.380 | 3.400 | 3.320 | 3.380 | 3.380 | 103,214 |
| 2024-02-13 | 3.260 | 3.420 | 3.260 | 3.420 | 3.420 | 6,254 |
| 2024-02-12 | 3.420 | 3.420 | 3.260 | 3.340 | 3.340 | 6,696 |
| 2024-02-09 | 3.120 | 3.440 | 3.120 | 3.400 | 3.400 | 29,141 |
| 2024-02-08 | 3.160 | 3.260 | 3.100 | 3.220 | 3.220 | 17,001 |
| 2024-02-07 | 3.220 | 3.280 | 3.140 | 3.160 | 3.160 | 7,528 |
| 2024-02-06 | 3.080 | 3.220 | 3.040 | 3.220 | 3.220 | 9,950 |
| 2024-02-05 | 3.100 | 3.300 | 3.020 | 3.020 | 3.020 | 29,106 |
| 2024-02-02 | 3.080 | 3.200 | 2.880 | 3.120 | 3.120 | 24,428 |
| 2024-02-01 | 3.240 | 3.260 | 3.000 | 3.080 | 3.080 | 18,666 |
| 2024-01-31 | 3.380 | 3.400 | 3.060 | 3.240 | 3.240 | 44,850 |
| 2024-01-30 | 3.340 | 3.380 | 3.220 | 3.380 | 3.380 | 5,079 |
| 2024-01-29 | 3.100 | 3.340 | 3.060 | 3.280 | 3.280 | 20,821 |
| 2024-01-26 | 3.280 | 3.320 | 3.080 | 3.140 | 3.140 | 22,989 |
| 2024-01-25 | 3.180 | 3.340 | 3.000 | 3.320 | 3.320 | 25,434 |
| 2024-01-24 | 3.220 | 3.400 | 3.140 | 3.260 | 3.260 | 22,887 |
| 2024-01-23 | 3.100 | 3.380 | 2.960 | 3.160 | 3.160 | 62,396 |
| 2024-01-22 | 3.000 | 3.160 | 2.960 | 3.000 | 3.000 | 36,893 |
| 2024-01-19 | 2.900 | 3.060 | 2.800 | 2.900 | 2.900 | 60,268 |
| 2024-01-18 | 2.660 | 2.920 | 2.660 | 2.780 | 2.780 | 17,108 |
| 2024-01-17 | 2.860 | 2.860 | 2.640 | 2.660 | 2.660 | 15,364 |
| 2024-01-16 | 2.860 | 2.900 | 2.860 | 2.860 | 2.860 | 29,530 |
| 2024-01-15 | 2.820 | 2.860 | 2.800 | 2.860 | 2.860 | 2,309 |
| 2024-01-12 | 2.800 | 2.880 | 2.700 | 2.860 | 2.860 | 3,913 |
| 2024-01-11 | 2.680 | 2.860 | 2.520 | 2.800 | 2.800 | 13,987 |
| 2024-01-10 | 2.740 | 2.880 | 2.600 | 2.740 | 2.740 | 10,125 |
| 2024-01-09 | 2.620 | 2.740 | 2.560 | 2.740 | 2.740 | 11,417 |
| 2024-01-08 | 2.740 | 2.880 | 2.520 | 2.540 | 2.540 | 87,298 |
| 2024-01-05 | 2.680 | 2.760 | 2.480 | 2.740 | 2.740 | 34,674 |
| 2024-01-04 | 2.720 | 2.820 | 2.580 | 2.680 | 2.680 | 16,496 |
| 2024-01-03 | 2.980 | 3.000 | 2.720 | 2.840 | 2.840 | 126,173 |
| 2024-01-02 | 2.300 | 3.020 | 2.300 | 2.840 | 2.840 | 422,235 |
| 2023-12-29 | 2.360 | 2.480 | 2.220 | 2.300 | 2.300 | 37,344 |
| 2023-12-28 | 2.300 | 2.380 | 2.120 | 2.380 | 2.380 | 148,697 |
| 2023-12-27 | 2.340 | 2.440 | 2.280 | 2.280 | 2.280 | 53,307 |
| 2023-12-22 | 2.360 | 2.360 | 2.320 | 2.320 | 2.320 | 4,389 |
| 2023-12-21 | 2.440 | 2.440 | 2.340 | 2.340 | 2.340 | 4,664 |
| 2023-12-20 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 3,465 |
| 2023-12-19 | 2.380 | 2.480 | 2.380 | 2.380 | 2.380 | 4,181 |
| 2023-12-18 | 2.320 | 2.480 | 2.320 | 2.380 | 2.380 | 4,194 |
| 2023-12-15 | 2.400 | 2.500 | 2.380 | 2.480 | 2.480 | 4,687 |
| 2023-12-14 | 2.460 | 2.520 | 2.460 | 2.500 | 2.500 | 1,336 |
| 2023-12-13 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 1,555 |
| 2023-12-12 | 2.380 | 2.500 | 2.340 | 2.380 | 2.380 | 3,550 |
| 2023-12-11 | 2.360 | 2.500 | 2.360 | 2.380 | 2.380 | 1,398 |
| 2023-12-08 | 2.400 | 2.460 | 2.400 | 2.400 | 2.400 | 605 |
| 2023-12-07 | 2.460 | 2.540 | 2.360 | 2.360 | 2.360 | 1,365 |
| 2023-12-06 | 2.560 | 2.560 | 2.320 | 2.480 | 2.480 | 8,389 |
| 2023-12-05 | 2.520 | 2.520 | 2.100 | 2.520 | 2.520 | 28,701 |
| 2023-12-04 | 2.500 | 2.660 | 2.500 | 2.520 | 2.520 | 10,917 |
| 2023-12-01 | 2.500 | 2.500 | 2.400 | 2.480 | 2.480 | 3,680 |
| 2023-11-30 | 2.480 | 2.500 | 2.360 | 2.500 | 2.500 | 5,134 |
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.