Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 50 |
| 2022-08-25 | 1.330 | 1.395 | 1.330 | 1.390 | 1.390 | 1,297 |
| 2022-08-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3 |
| 2022-08-23 | 1.290 | 1.455 | 1.290 | 1.450 | 1.450 | 4,465 |
| 2022-08-22 | 1.400 | 1.400 | 1.325 | 1.340 | 1.340 | 1,273 |
| 2022-08-19 | 1.400 | 1.480 | 1.320 | 1.365 | 1.365 | 10,276 |
| 2022-08-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 662 |
| 2022-08-17 | 1.340 | 1.400 | 1.340 | 1.340 | 1.340 | 200 |
| 2022-08-16 | 1.255 | 1.385 | 1.255 | 1.385 | 1.385 | 43,161 |
| 2022-08-12 | 1.280 | 1.360 | 1.280 | 1.285 | 1.285 | 114 |
| 2022-08-11 | 1.200 | 1.355 | 1.200 | 1.295 | 1.295 | 19,856 |
| 2022-08-10 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 95 |
| 2022-08-09 | 1.235 | 1.355 | 1.235 | 1.290 | 1.290 | 50,967 |
| 2022-08-08 | 1.255 | 1.300 | 1.205 | 1.235 | 1.235 | 14,721 |
| 2022-08-05 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 224 |
| 2022-08-04 | 1.300 | 1.300 | 1.265 | 1.265 | 1.265 | 19,571 |
| 2022-08-03 | 1.240 | 1.340 | 1.220 | 1.300 | 1.300 | 37,269 |
| 2022-08-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 14 |
| 2022-08-01 | 1.180 | 1.235 | 1.140 | 1.235 | 1.235 | 11,267 |
| 2022-07-29 | 1.190 | 1.190 | 1.150 | 1.185 | 1.185 | 5,979 |
| 2022-07-28 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 869 |
| 2022-07-27 | 1.135 | 1.190 | 1.135 | 1.190 | 1.190 | 3,206 |
| 2022-07-26 | 1.140 | 1.170 | 1.135 | 1.135 | 1.135 | 10,290 |
| 2022-07-25 | 1.175 | 1.180 | 1.135 | 1.175 | 1.175 | 6,813 |
| 2022-07-22 | 1.150 | 1.200 | 1.145 | 1.195 | 1.195 | 13,541 |
| 2022-07-21 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,000 |
| 2022-07-19 | 1.155 | 1.230 | 1.150 | 1.230 | 1.230 | 1,711 |
| 2022-07-18 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 1,109 |
| 2022-07-14 | 1.215 | 1.295 | 1.215 | 1.295 | 1.295 | 203 |
| 2022-07-13 | 1.300 | 1.300 | 1.160 | 1.230 | 1.230 | 4,567 |
| 2022-07-12 | 1.205 | 1.245 | 1.170 | 1.245 | 1.245 | 19,156 |
| 2022-07-08 | 1.220 | 1.300 | 1.170 | 1.300 | 1.300 | 15,742 |
| 2022-07-07 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,008 |
| 2022-07-06 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 503 |
| 2022-07-05 | 1.270 | 1.270 | 1.250 | 1.265 | 1.265 | 1,052 |
| 2022-07-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 45 |
| 2022-06-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9 |
| 2022-06-29 | 1.280 | 1.280 | 1.215 | 1.275 | 1.275 | 826 |
| 2022-06-28 | 1.250 | 1.270 | 1.170 | 1.250 | 1.250 | 2,545 |
| 2022-06-27 | 1.280 | 1.280 | 1.200 | 1.270 | 1.270 | 245 |
| 2022-06-24 | 1.235 | 1.295 | 1.235 | 1.295 | 1.295 | 618 |
| 2022-06-21 | 1.295 | 1.295 | 1.215 | 1.275 | 1.275 | 620 |
| 2022-06-20 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 8 |
| 2022-06-17 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 26 |
| 2022-06-15 | 1.195 | 1.225 | 1.195 | 1.195 | 1.195 | 20 |
| 2022-06-14 | 1.195 | 1.230 | 1.195 | 1.230 | 1.230 | 416 |
| 2022-06-13 | 1.240 | 1.240 | 1.125 | 1.125 | 1.125 | 4,655 |
| 2022-06-10 | 1.130 | 1.200 | 1.130 | 1.160 | 1.160 | 3,668 |
| 2022-06-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 350 |
| 2022-06-08 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 611 |
| 2022-06-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 6 |
| 2022-06-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 |
| 2022-06-03 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 3 |
| 2022-06-02 | 1.140 | 1.190 | 1.125 | 1.190 | 1.190 | 6,070 |
| 2022-06-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3 |
| 2022-05-31 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 251 |
| 2022-05-30 | 1.190 | 1.200 | 1.150 | 1.150 | 1.150 | 1,525 |
| 2022-05-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 10 |
| 2022-05-26 | 1.180 | 1.270 | 1.155 | 1.155 | 1.155 | 1,340 |
| 2022-05-25 | 1.220 | 1.220 | 1.185 | 1.185 | 1.185 | 3,657 |
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.