Altustfi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.210	1.290	1.200	1.220	1.220	9,243
2022-05-23	1.350	1.350	1.240	1.325	1.325	3,154
2022-05-20	1.360	1.360	1.230	1.330	1.330	4,839
2022-05-19	1.360	1.360	1.360	1.360	1.360	4
2022-05-17	1.375	1.375	1.340	1.340	1.340	1,002
2022-05-16	1.375	1.375	1.240	1.335	1.335	42
2022-05-13	1.315	1.315	1.315	1.315	1.315	3,600
2022-05-12	1.335	1.335	1.240	1.240	1.240	18,245
2022-05-11	1.350	1.350	1.300	1.340	1.340	8,469
2022-05-10	1.370	1.370	1.320	1.320	1.320	8,042
2022-05-09	1.340	1.370	1.340	1.350	1.350	7,918
2022-05-06	1.380	1.400	1.370	1.400	1.400	3,877
2022-05-05	1.380	1.420	1.370	1.420	1.420	2,514
2022-05-04	1.380	1.420	1.370	1.400	1.400	3,210
2022-04-29	1.380	1.380	1.380	1.380	1.380	33
2022-04-28	1.380	1.380	1.380	1.380	1.380	1,100
2022-04-27	1.360	1.400	1.360	1.395	1.395	20,895
2022-04-26	1.425	1.430	1.390	1.430	1.430	4,570
2022-04-25	1.400	1.450	1.340	1.355	1.355	7,038
2022-04-21	1.420	1.475	1.390	1.475	1.475	3,734
2022-04-19	1.480	1.505	1.410	1.490	1.490	2,163
2022-04-14	1.515	1.515	1.380	1.480	1.480	3,752
2022-04-13	1.400	1.400	1.385	1.400	1.400	9,500
2022-04-12	1.410	1.410	1.390	1.390	1.390	12,551
2022-04-11	1.425	1.440	1.405	1.405	1.405	24,745
2022-04-08	1.420	1.450	1.410	1.420	1.420	1,680
2022-04-07	1.430	1.430	1.420	1.420	1.420	6,272
2022-04-06	1.535	1.535	1.420	1.420	1.420	13,400
2022-04-05	1.470	1.470	1.470	1.470	1.470	2,001
2022-04-04	1.540	1.540	1.540	1.540	1.540	8
2022-04-01	1.455	1.520	1.455	1.500	1.500	822
2022-03-31	1.470	1.540	1.450	1.540	1.540	10,002
2022-03-30	1.500	1.500	1.500	1.500	1.500	250
2022-03-29	1.500	1.520	1.500	1.520	1.520	3,826
2022-03-28	1.450	1.495	1.450	1.460	1.460	2,282
2022-03-25	1.450	1.495	1.450	1.495	1.495	60
2022-03-24	1.470	1.470	1.410	1.410	1.410	6,032
2022-03-23	1.450	1.470	1.430	1.470	1.470	10,005
2022-03-22	1.520	1.520	1.430	1.440	1.440	437
2022-03-21	1.540	1.540	1.455	1.520	1.520	7,535
2022-03-18	1.520	1.520	1.520	1.520	1.520	1,807
2022-03-17	1.520	1.520	1.500	1.520	1.520	4,134
2022-03-16	1.510	1.510	1.510	1.510	1.510	295
2022-03-15	1.470	1.500	1.470	1.500	1.500	184
2022-03-14	1.540	1.550	1.470	1.520	1.520	2,587
2022-03-11	1.410	1.540	1.410	1.540	1.540	49,971
2022-03-10	1.415	1.435	1.410	1.435	1.435	3,776
2022-03-09	1.405	1.450	1.405	1.445	1.445	27,373
2022-03-08	1.400	1.430	1.390	1.430	1.430	9,998
2022-03-07	1.400	1.435	1.400	1.420	1.420	63,914
2022-03-04	1.420	1.450	1.405	1.435	1.435	4,633
2022-03-03	1.425	1.460	1.400	1.460	1.460	31,506
2022-03-02	1.400	1.430	1.400	1.425	1.425	9,128
2022-03-01	1.405	1.420	1.400	1.400	1.400	11,546
2022-02-28	1.400	1.465	1.400	1.465	1.465	9,781
2022-02-25	1.380	1.475	1.370	1.475	1.475	39,731
2022-02-24	1.425	1.425	1.285	1.360	1.360	100,982
2022-02-23	1.460	1.475	1.440	1.460	1.460	7,188
2022-02-22	1.425	1.470	1.400	1.460	1.460	12,523
2022-02-21	1.455	1.490	1.395	1.480	1.480	17,832

← NewerPage 19 of 21 · 1,225 trading daysOlder →

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.