Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 1.375 | 1.480 | 1.375 | 1.450 | 1.450 | 34,919 |
| 2022-11-30 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 18,250 |
| 2022-11-29 | 1.280 | 1.310 | 1.275 | 1.300 | 1.300 | 74,363 |
| 2022-11-28 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 76 |
| 2022-11-25 | 1.270 | 1.315 | 1.265 | 1.285 | 1.285 | 5,715 |
| 2022-11-24 | 1.265 | 1.315 | 1.260 | 1.315 | 1.315 | 728 |
| 2022-11-22 | 1.265 | 1.300 | 1.265 | 1.300 | 1.300 | 9 |
| 2022-11-21 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 10 |
| 2022-11-18 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 1,396 |
| 2022-11-17 | 1.320 | 1.325 | 1.300 | 1.300 | 1.300 | 219 |
| 2022-11-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2022-11-15 | 1.255 | 1.265 | 1.255 | 1.265 | 1.265 | 1,776 |
| 2022-11-14 | 1.330 | 1.330 | 1.240 | 1.320 | 1.320 | 27,244 |
| 2022-11-10 | 1.275 | 1.340 | 1.270 | 1.330 | 1.330 | 6,526 |
| 2022-11-09 | 1.265 | 1.275 | 1.230 | 1.275 | 1.275 | 3,326 |
| 2022-11-08 | 1.205 | 1.270 | 1.200 | 1.265 | 1.265 | 3,889 |
| 2022-11-07 | 1.200 | 1.265 | 1.200 | 1.265 | 1.265 | 920 |
| 2022-11-04 | 1.260 | 1.265 | 1.220 | 1.220 | 1.220 | 3,951 |
| 2022-11-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2 |
| 2022-11-02 | 1.255 | 1.365 | 1.255 | 1.365 | 1.365 | 2 |
| 2022-10-31 | 1.350 | 1.350 | 1.230 | 1.230 | 1.230 | 950 |
| 2022-10-28 | 1.230 | 1.260 | 1.230 | 1.235 | 1.235 | 7,153 |
| 2022-10-27 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 6,217 |
| 2022-10-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,567 |
| 2022-10-25 | 1.275 | 1.280 | 1.275 | 1.280 | 1.280 | 1,527 |
| 2022-10-24 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 1,551 |
| 2022-10-21 | 1.275 | 1.280 | 1.240 | 1.250 | 1.250 | 919 |
| 2022-10-20 | 1.280 | 1.280 | 1.220 | 1.235 | 1.235 | 501 |
| 2022-10-19 | 1.380 | 1.390 | 1.250 | 1.250 | 1.250 | 8,048 |
| 2022-10-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,399 |
| 2022-10-13 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,404 |
| 2022-10-12 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 16,137 |
| 2022-10-11 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 28,118 |
| 2022-10-10 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1 |
| 2022-10-07 | 1.275 | 1.280 | 1.195 | 1.280 | 1.280 | 34 |
| 2022-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 209 |
| 2022-10-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,171 |
| 2022-09-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 16 |
| 2022-09-29 | 1.290 | 1.300 | 1.200 | 1.290 | 1.290 | 2,113 |
| 2022-09-28 | 1.235 | 1.300 | 1.235 | 1.300 | 1.300 | 1,173 |
| 2022-09-27 | 1.255 | 1.255 | 1.190 | 1.255 | 1.255 | 596 |
| 2022-09-26 | 1.165 | 1.245 | 1.140 | 1.220 | 1.220 | 19,774 |
| 2022-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 40 |
| 2022-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,821 |
| 2022-09-21 | 1.230 | 1.250 | 1.225 | 1.250 | 1.250 | 13,938 |
| 2022-09-20 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 649 |
| 2022-09-16 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 62 |
| 2022-09-15 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 36 |
| 2022-09-14 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 257 |
| 2022-09-13 | 1.330 | 1.340 | 1.230 | 1.340 | 1.340 | 1,678 |
| 2022-09-12 | 1.245 | 1.330 | 1.245 | 1.330 | 1.330 | 42 |
| 2022-09-09 | 1.325 | 1.330 | 1.260 | 1.330 | 1.330 | 69 |
| 2022-09-08 | 1.325 | 1.330 | 1.250 | 1.330 | 1.330 | 822 |
| 2022-09-07 | 1.335 | 1.335 | 1.225 | 1.320 | 1.320 | 612 |
| 2022-09-06 | 1.225 | 1.340 | 1.220 | 1.340 | 1.340 | 7,221 |
| 2022-09-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2022-09-02 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 405 |
| 2022-08-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 300 |
| 2022-08-30 | 1.390 | 1.390 | 1.290 | 1.390 | 1.390 | 200 |
| 2022-08-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
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.