Altustfi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	2.360	2.400	2.200	2.400	2.400	12,820
2023-11-28	2.400	2.500	2.360	2.360	2.360	4,703
2023-11-27	2.500	2.520	2.360	2.460	2.460	43,132
2023-11-24	2.460	2.460	2.380	2.440	2.440	9,714
2023-11-23	2.420	2.480	2.260	2.480	2.480	11,911
2023-11-22	2.360	2.500	2.360	2.480	2.480	38,122
2023-11-21	2.300	2.360	2.260	2.360	2.360	20,094
2023-11-20	2.100	2.300	2.080	2.300	2.300	43,056
2023-11-17	2.160	2.160	2.020	2.160	2.160	7,878
2023-11-16	2.100	2.100	2.100	2.100	2.100	5
2023-11-15	2.080	2.100	2.000	2.100	2.100	37,536
2023-11-14	2.120	2.120	2.020	2.120	2.120	10,044
2023-11-13	2.040	2.160	2.000	2.160	2.160	14,188
2023-11-10	2.140	2.140	2.000	2.080	2.080	4,563
2023-11-09	2.060	2.180	2.040	2.180	2.180	8,155
2023-11-08	2.080	2.100	2.000	2.100	2.100	6,559
2023-11-07	2.080	2.100	2.020	2.080	2.080	2,514
2023-11-06	2.060	2.080	2.000	2.080	2.080	7,335
2023-11-03	2.120	2.120	2.000	2.100	2.100	35,695
2023-11-02	2.060	2.200	2.060	2.180	2.180	4,735
2023-10-31	2.060	2.200	2.060	2.200	2.200	5,868
2023-10-30	2.200	2.200	2.000	2.160	2.160	38,778
2023-10-27	2.200	2.200	2.120	2.160	2.160	4,163
2023-10-26	2.140	2.140	2.080	2.080	2.080	1,732
2023-10-25	2.140	2.160	2.060	2.140	2.140	4,211
2023-10-24	2.080	2.180	2.080	2.180	2.180	2,734
2023-10-23	2.200	2.200	2.140	2.180	2.180	7,191
2023-10-20	2.040	2.200	2.000	2.180	2.180	9,626
2023-10-19	2.180	2.200	2.000	2.040	2.040	19,007
2023-10-18	1.900	2.300	1.900	2.140	2.140	108,731
2023-10-17	1.900	1.930	1.900	1.900	1.900	14,991
2023-10-16	1.810	1.970	1.760	1.930	1.930	98,513
2023-10-13	1.770	1.820	1.740	1.810	1.810	26,888
2023-10-12	1.770	1.770	1.740	1.740	1.740	1,216
2023-10-11	1.700	1.750	1.630	1.750	1.750	25,742
2023-10-10	1.720	1.720	1.600	1.630	1.630	560
2023-10-09	1.640	1.720	1.600	1.610	1.610	6,616
2023-10-06	1.700	1.720	1.600	1.640	1.640	10,059
2023-10-05	1.600	1.690	1.550	1.670	1.670	11,340
2023-10-04	1.580	1.580	1.530	1.530	1.530	2,795
2023-10-03	1.600	1.600	1.600	1.600	1.600	37
2023-10-02	1.620	1.620	1.620	1.620	1.620	1,538
2023-09-29	1.620	1.640	1.620	1.620	1.620	2,327
2023-09-28	1.620	1.620	1.620	1.620	1.620	23
2023-09-26	1.630	1.640	1.580	1.580	1.580	17
2023-09-25	1.640	1.640	1.560	1.560	1.560	302
2023-09-21	1.640	1.640	1.640	1.640	1.640	8,001
2023-09-20	1.640	1.690	1.640	1.640	1.640	10,095
2023-09-19	1.580	1.650	1.580	1.630	1.630	7,896
2023-09-18	1.690	1.690	1.540	1.650	1.650	9,154
2023-09-15	1.680	1.690	1.640	1.690	1.690	1,028
2023-09-14	1.690	1.690	1.620	1.690	1.690	36
2023-09-13	1.560	1.690	1.550	1.690	1.690	13,432
2023-09-12	1.660	1.660	1.560	1.560	1.560	5,231
2023-09-11	1.630	1.670	1.630	1.660	1.660	1,066
2023-09-08	1.530	1.680	1.510	1.620	1.620	24,294
2023-09-07	1.590	1.630	1.520	1.530	1.530	5,556
2023-09-06	1.660	1.670	1.510	1.580	1.580	27,769
2023-09-05	1.680	1.680	1.630	1.670	1.670	1,606
2023-09-04	1.660	1.690	1.610	1.690	1.690	3,670

← NewerPage 13 of 21 · 1,224 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.