Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 1.670 | 1.670 | 1.600 | 1.650 | 1.650 | 3,455 |
| 2023-08-31 | 1.680 | 1.680 | 1.610 | 1.680 | 1.680 | 7,062 |
| 2023-08-30 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 91 |
| 2023-08-29 | 1.770 | 1.770 | 1.700 | 1.740 | 1.740 | 1,802 |
| 2023-08-28 | 1.680 | 1.780 | 1.660 | 1.780 | 1.780 | 5,618 |
| 2023-08-25 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 1,293 |
| 2023-08-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 54 |
| 2023-08-23 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 14 |
| 2023-08-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,059 |
| 2023-08-21 | 1.710 | 1.740 | 1.640 | 1.690 | 1.690 | 31,735 |
| 2023-08-18 | 1.780 | 1.780 | 1.640 | 1.750 | 1.750 | 12,552 |
| 2023-08-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 11 |
| 2023-08-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2023-08-14 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 11,392 |
| 2023-08-11 | 1.740 | 1.740 | 1.700 | 1.730 | 1.730 | 409 |
| 2023-08-10 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 513 |
| 2023-08-09 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 13,140 |
| 2023-08-08 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 2,480 |
| 2023-08-07 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 7 |
| 2023-08-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,301 |
| 2023-08-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,478 |
| 2023-08-02 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 400 |
| 2023-08-01 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 3,311 |
| 2023-07-31 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 1,985 |
| 2023-07-28 | 1.800 | 1.810 | 1.770 | 1.770 | 1.770 | 449 |
| 2023-07-27 | 1.840 | 1.850 | 1.770 | 1.820 | 1.820 | 7,327 |
| 2023-07-26 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 118 |
| 2023-07-25 | 1.830 | 1.830 | 1.750 | 1.830 | 1.830 | 4,493 |
| 2023-07-24 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 6,277 |
| 2023-07-21 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 66 |
| 2023-07-20 | 1.900 | 1.920 | 1.820 | 1.920 | 1.920 | 14,028 |
| 2023-07-19 | 1.800 | 1.920 | 1.750 | 1.880 | 1.880 | 99,723 |
| 2023-07-17 | 1.750 | 1.820 | 1.740 | 1.810 | 1.810 | 4,239 |
| 2023-07-14 | 1.850 | 1.850 | 1.720 | 1.840 | 1.840 | 7,859 |
| 2023-07-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 17 |
| 2023-07-12 | 1.840 | 1.840 | 1.780 | 1.830 | 1.830 | 5 |
| 2023-07-11 | 1.760 | 1.820 | 1.750 | 1.820 | 1.820 | 1,669 |
| 2023-07-10 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 4,402 |
| 2023-07-07 | 1.760 | 1.790 | 1.740 | 1.790 | 1.790 | 891 |
| 2023-07-06 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 1,904 |
| 2023-07-05 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 2,288 |
| 2023-07-04 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 11,635 |
| 2023-07-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2023-06-30 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 61 |
| 2023-06-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,001 |
| 2023-06-28 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 3,834 |
| 2023-06-27 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 1,002 |
| 2023-06-26 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 28,876 |
| 2023-06-23 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 14,606 |
| 2023-06-22 | 1.840 | 1.840 | 1.790 | 1.840 | 1.840 | 39 |
| 2023-06-21 | 1.830 | 1.840 | 1.780 | 1.840 | 1.840 | 11,159 |
| 2023-06-20 | 1.840 | 1.840 | 1.760 | 1.830 | 1.830 | 2,974 |
| 2023-06-19 | 1.780 | 1.860 | 1.770 | 1.850 | 1.850 | 2,083 |
| 2023-06-16 | 1.930 | 1.930 | 1.760 | 1.890 | 1.890 | 12,323 |
| 2023-06-15 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 152 |
| 2023-06-14 | 1.850 | 1.930 | 1.840 | 1.930 | 1.930 | 1,103 |
| 2023-06-13 | 1.830 | 1.860 | 1.770 | 1.860 | 1.860 | 8,924 |
| 2023-06-12 | 1.870 | 1.900 | 1.850 | 1.900 | 1.900 | 13,384 |
| 2023-06-09 | 1.880 | 1.960 | 1.880 | 1.900 | 1.900 | 8,018 |
| 2023-06-07 | 1.910 | 1.940 | 1.850 | 1.860 | 1.860 | 31,407 |
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.