Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1.910 | 1.940 | 1.850 | 1.860 | 1.860 | 31,407 |
| 2023-06-06 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 199,616 |
| 2023-06-05 | 1.790 | 1.920 | 1.780 | 1.850 | 1.850 | 54,171 |
| 2023-06-02 | 1.800 | 1.910 | 1.780 | 1.880 | 1.880 | 9,639 |
| 2023-06-01 | 1.830 | 1.860 | 1.750 | 1.860 | 1.860 | 46,766 |
| 2023-05-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,500 |
| 2023-05-30 | 1.830 | 1.830 | 1.760 | 1.800 | 1.800 | 7,807 |
| 2023-05-29 | 1.770 | 1.830 | 1.770 | 1.780 | 1.780 | 14,395 |
| 2023-05-26 | 1.650 | 1.770 | 1.620 | 1.710 | 1.710 | 23,479 |
| 2023-05-25 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 358 |
| 2023-05-24 | 1.610 | 1.640 | 1.590 | 1.640 | 1.640 | 8,936 |
| 2023-05-22 | 1.600 | 1.640 | 1.550 | 1.610 | 1.610 | 17,675 |
| 2023-05-19 | 1.630 | 1.630 | 1.550 | 1.600 | 1.600 | 4,923 |
| 2023-05-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 924 |
| 2023-05-17 | 1.720 | 1.750 | 1.630 | 1.630 | 1.630 | 15,288 |
| 2023-05-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 6 |
| 2023-05-15 | 1.690 | 1.760 | 1.650 | 1.760 | 1.760 | 7,596 |
| 2023-05-12 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 5,156 |
| 2023-05-11 | 1.760 | 1.760 | 1.700 | 1.750 | 1.750 | 631 |
| 2023-05-10 | 1.780 | 1.780 | 1.700 | 1.760 | 1.760 | 1,094 |
| 2023-05-09 | 1.750 | 1.790 | 1.700 | 1.780 | 1.780 | 2,902 |
| 2023-05-05 | 1.800 | 1.800 | 1.650 | 1.800 | 1.800 | 1,649 |
| 2023-05-04 | 1.700 | 1.810 | 1.670 | 1.780 | 1.780 | 25,308 |
| 2023-05-02 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 5,662 |
| 2023-04-28 | 1.690 | 1.830 | 1.690 | 1.800 | 1.800 | 15,466 |
| 2023-04-27 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 15,001 |
| 2023-04-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 11,929 |
| 2023-04-25 | 1.730 | 1.750 | 1.700 | 1.740 | 1.740 | 7,033 |
| 2023-04-24 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 7,773 |
| 2023-04-21 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 796 |
| 2023-04-20 | 1.730 | 1.730 | 1.660 | 1.720 | 1.720 | 88 |
| 2023-04-19 | 1.690 | 1.740 | 1.550 | 1.690 | 1.690 | 13,604 |
| 2023-04-18 | 1.745 | 1.745 | 1.650 | 1.740 | 1.740 | 634 |
| 2023-04-17 | 1.675 | 1.750 | 1.670 | 1.735 | 1.735 | 2,303 |
| 2023-04-14 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 200 |
| 2023-04-13 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 236 |
| 2023-04-12 | 1.750 | 1.750 | 1.675 | 1.750 | 1.750 | 3,148 |
| 2023-04-11 | 1.655 | 1.750 | 1.655 | 1.750 | 1.750 | 8,470 |
| 2023-04-05 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 266 |
| 2023-04-04 | 1.740 | 1.740 | 1.670 | 1.725 | 1.725 | 227 |
| 2023-04-03 | 1.745 | 1.750 | 1.670 | 1.750 | 1.750 | 952 |
| 2023-03-31 | 1.700 | 1.750 | 1.695 | 1.750 | 1.750 | 1,327 |
| 2023-03-30 | 1.695 | 1.745 | 1.695 | 1.745 | 1.745 | 290 |
| 2023-03-29 | 1.680 | 1.745 | 1.600 | 1.745 | 1.745 | 7,900 |
| 2023-03-28 | 1.775 | 1.775 | 1.660 | 1.735 | 1.735 | 15,074 |
| 2023-03-27 | 1.775 | 1.775 | 1.650 | 1.770 | 1.770 | 4,458 |
| 2023-03-24 | 1.775 | 1.780 | 1.665 | 1.745 | 1.745 | 10,452 |
| 2023-03-23 | 1.730 | 1.760 | 1.610 | 1.760 | 1.760 | 15,398 |
| 2023-03-22 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 311 |
| 2023-03-21 | 1.755 | 1.760 | 1.650 | 1.750 | 1.750 | 1,556 |
| 2023-03-20 | 1.755 | 1.780 | 1.700 | 1.700 | 1.700 | 2,318 |
| 2023-03-17 | 1.755 | 1.795 | 1.700 | 1.755 | 1.755 | 2,945 |
| 2023-03-16 | 1.705 | 1.780 | 1.705 | 1.730 | 1.730 | 1,351 |
| 2023-03-15 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 422 |
| 2023-03-14 | 1.730 | 1.825 | 1.730 | 1.825 | 1.825 | 245 |
| 2023-03-13 | 1.795 | 1.830 | 1.720 | 1.785 | 1.785 | 4,373 |
| 2023-03-10 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2023-03-09 | 1.885 | 1.885 | 1.790 | 1.850 | 1.850 | 15,908 |
| 2023-03-08 | 1.890 | 1.895 | 1.800 | 1.880 | 1.880 | 1,955 |
| 2023-03-07 | 1.845 | 1.905 | 1.815 | 1.895 | 1.895 | 685 |
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.