Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 1.810 | 1.905 | 1.790 | 1.905 | 1.905 | 24,235 |
| 2023-03-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 150 |
| 2023-03-02 | 1.840 | 1.915 | 1.840 | 1.910 | 1.910 | 34 |
| 2023-03-01 | 1.830 | 1.915 | 1.830 | 1.915 | 1.915 | 304 |
| 2023-02-28 | 1.915 | 1.915 | 1.825 | 1.915 | 1.915 | 1,943 |
| 2023-02-24 | 1.860 | 1.935 | 1.860 | 1.935 | 1.935 | 2,724 |
| 2023-02-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 6 |
| 2023-02-22 | 1.870 | 1.940 | 1.855 | 1.930 | 1.930 | 6,498 |
| 2023-02-20 | 1.950 | 1.950 | 1.840 | 1.945 | 1.945 | 6,226 |
| 2023-02-17 | 1.880 | 1.950 | 1.880 | 1.940 | 1.940 | 102 |
| 2023-02-16 | 1.890 | 1.955 | 1.875 | 1.955 | 1.955 | 112 |
| 2023-02-15 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 300 |
| 2023-02-14 | 1.950 | 1.950 | 1.875 | 1.950 | 1.950 | 1,498 |
| 2023-02-13 | 1.895 | 1.950 | 1.835 | 1.945 | 1.945 | 2,134 |
| 2023-02-10 | 1.935 | 1.960 | 1.920 | 1.955 | 1.955 | 16,648 |
| 2023-02-09 | 1.970 | 1.975 | 1.890 | 1.965 | 1.965 | 55,765 |
| 2023-02-08 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 720 |
| 2023-02-07 | 1.960 | 1.970 | 1.835 | 1.950 | 1.950 | 1,243 |
| 2023-02-06 | 1.970 | 1.970 | 1.840 | 1.970 | 1.970 | 5,234 |
| 2023-02-03 | 1.970 | 1.970 | 1.860 | 1.950 | 1.950 | 1,943 |
| 2023-02-02 | 1.870 | 1.970 | 1.870 | 1.970 | 1.970 | 17,022 |
| 2023-02-01 | 1.805 | 1.870 | 1.805 | 1.870 | 1.870 | 171 |
| 2023-01-31 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 501 |
| 2023-01-30 | 1.890 | 1.890 | 1.800 | 1.890 | 1.890 | 3,666 |
| 2023-01-27 | 1.890 | 1.890 | 1.800 | 1.890 | 1.890 | 11,051 |
| 2023-01-26 | 1.910 | 1.945 | 1.805 | 1.890 | 1.890 | 7,249 |
| 2023-01-25 | 1.780 | 1.900 | 1.780 | 1.890 | 1.890 | 2,380 |
| 2023-01-24 | 1.880 | 1.890 | 1.780 | 1.885 | 1.885 | 8,349 |
| 2023-01-23 | 1.870 | 1.880 | 1.775 | 1.875 | 1.875 | 2,924 |
| 2023-01-20 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 1,084 |
| 2023-01-19 | 1.775 | 1.845 | 1.775 | 1.845 | 1.845 | 3,513 |
| 2023-01-18 | 1.800 | 1.890 | 1.730 | 1.800 | 1.800 | 6,313 |
| 2023-01-17 | 1.855 | 1.855 | 1.805 | 1.815 | 1.815 | 6,997 |
| 2023-01-16 | 1.840 | 1.940 | 1.820 | 1.925 | 1.925 | 31,283 |
| 2023-01-13 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 6,314 |
| 2023-01-12 | 1.765 | 1.930 | 1.765 | 1.840 | 1.840 | 58,193 |
| 2023-01-11 | 1.770 | 1.880 | 1.755 | 1.795 | 1.795 | 8,885 |
| 2023-01-10 | 1.740 | 1.880 | 1.740 | 1.880 | 1.880 | 33,561 |
| 2023-01-09 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 23,833 |
| 2023-01-05 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 27,704 |
| 2023-01-04 | 1.600 | 1.680 | 1.600 | 1.610 | 1.610 | 22,333 |
| 2023-01-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3 |
| 2023-01-02 | 1.645 | 1.650 | 1.560 | 1.565 | 1.565 | 16,314 |
| 2022-12-30 | 1.500 | 1.600 | 1.500 | 1.590 | 1.590 | 34,722 |
| 2022-12-29 | 1.420 | 1.500 | 1.400 | 1.480 | 1.480 | 31,320 |
| 2022-12-28 | 1.380 | 1.435 | 1.380 | 1.395 | 1.395 | 48,400 |
| 2022-12-27 | 1.385 | 1.400 | 1.380 | 1.380 | 1.380 | 47,079 |
| 2022-12-23 | 1.415 | 1.420 | 1.380 | 1.385 | 1.385 | 23,807 |
| 2022-12-22 | 1.380 | 1.415 | 1.360 | 1.375 | 1.375 | 17,109 |
| 2022-12-21 | 1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 1,384 |
| 2022-12-20 | 1.350 | 1.375 | 1.310 | 1.375 | 1.375 | 15,460 |
| 2022-12-19 | 1.350 | 1.395 | 1.350 | 1.395 | 1.395 | 786 |
| 2022-12-16 | 1.350 | 1.400 | 1.330 | 1.395 | 1.395 | 544 |
| 2022-12-15 | 1.300 | 1.415 | 1.300 | 1.415 | 1.415 | 64,208 |
| 2022-12-14 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 188 |
| 2022-12-13 | 1.305 | 1.345 | 1.300 | 1.345 | 1.345 | 12,873 |
| 2022-12-12 | 1.355 | 1.355 | 1.300 | 1.355 | 1.355 | 2,012 |
| 2022-12-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7 |
| 2022-12-06 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 4,462 |
| 2022-12-05 | 1.445 | 1.445 | 1.340 | 1.380 | 1.380 | 8,995 |
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.