Altustfi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 1,398 |
| 2026-07-23 | 3.470 | 3.590 | 3.400 | 3.540 | 3.540 | 4,309 |
| 2026-07-22 | 3.560 | 3.590 | 3.450 | 3.450 | 3.450 | 1,167 |
| 2026-07-21 | 3.470 | 3.560 | 3.470 | 3.560 | 3.560 | 661 |
| 2026-07-20 | 3.410 | 3.570 | 3.410 | 3.570 | 3.570 | 248 |
| 2026-07-17 | 3.480 | 3.600 | 3.390 | 3.590 | 3.590 | 51,358 |
| 2026-07-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 14 |
| 2026-07-15 | 3.550 | 3.550 | 3.300 | 3.390 | 3.390 | 1,150 |
| 2026-07-14 | 3.440 | 3.560 | 3.440 | 3.550 | 3.550 | 857 |
| 2026-07-13 | 3.540 | 3.540 | 3.440 | 3.500 | 3.500 | 7,680 |
| 2026-07-10 | 3.490 | 3.550 | 3.450 | 3.540 | 3.540 | 1,232 |
| 2026-07-09 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 3,966 |
| 2026-07-08 | 3.430 | 3.540 | 3.400 | 3.540 | 3.540 | 15,747 |
| 2026-07-07 | 3.500 | 3.510 | 3.430 | 3.510 | 3.510 | 524 |
| 2026-07-06 | 3.520 | 3.520 | 3.420 | 3.510 | 3.510 | 10,634 |
| 2026-07-03 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 2,438 |
| 2026-07-02 | 3.450 | 3.510 | 3.420 | 3.510 | 3.510 | 899 |
| 2026-07-01 | 3.510 | 3.510 | 3.450 | 3.510 | 3.510 | 74 |
| 2026-06-30 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 579 |
| 2026-06-29 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 19,397 |
| 2026-06-26 | 3.510 | 3.510 | 3.390 | 3.390 | 3.390 | 104 |
| 2026-06-25 | 3.510 | 3.510 | 3.370 | 3.510 | 3.510 | 995 |
| 2026-06-24 | 3.520 | 3.520 | 3.410 | 3.500 | 3.500 | 22,060 |
| 2026-06-23 | 3.400 | 3.510 | 3.400 | 3.510 | 3.510 | 11,519 |
| 2026-06-22 | 3.390 | 3.500 | 3.340 | 3.500 | 3.500 | 99,006 |
| 2026-06-19 | 3.380 | 3.400 | 3.330 | 3.390 | 3.390 | 3,326 |
| 2026-06-18 | 3.330 | 3.400 | 3.330 | 3.380 | 3.380 | 729 |
| 2026-06-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 688 |
| 2026-06-16 | 3.330 | 3.430 | 3.330 | 3.390 | 3.390 | 3,480 |
| 2026-06-15 | 3.400 | 3.420 | 3.170 | 3.260 | 3.260 | 10,798 |
| 2026-06-12 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 2,530 |
| 2026-06-11 | 3.360 | 3.500 | 3.320 | 3.460 | 3.460 | 1,555 |
| 2026-06-10 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 881 |
| 2026-06-09 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 10,867 |
| 2026-06-08 | 3.240 | 3.370 | 3.240 | 3.370 | 3.370 | 613 |
| 2026-06-05 | 3.240 | 3.370 | 3.240 | 3.240 | 3.240 | 1,090 |
| 2026-06-03 | 3.350 | 3.350 | 3.220 | 3.240 | 3.240 | 30,961 |
| 2026-06-02 | 3.220 | 3.380 | 3.210 | 3.290 | 3.290 | 23,133 |
| 2026-06-01 | 3.380 | 3.380 | 3.080 | 3.210 | 3.210 | 16,973 |
| 2026-05-29 | 3.490 | 3.490 | 3.370 | 3.440 | 3.440 | 832 |
| 2026-05-28 | 3.460 | 3.490 | 3.390 | 3.390 | 3.390 | 10,972 |
| 2026-05-27 | 3.380 | 3.470 | 3.340 | 3.340 | 3.340 | 48,756 |
| 2026-05-26 | 3.370 | 3.500 | 3.270 | 3.380 | 3.380 | 15,526 |
| 2026-05-25 | 3.480 | 3.510 | 3.300 | 3.460 | 3.460 | 3,345 |
| 2026-05-22 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 54,103 |
| 2026-05-21 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 43,835 |
| 2026-05-20 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 66,823 |
| 2026-05-19 | 3.660 | 3.690 | 3.520 | 3.580 | 3.580 | 29,388 |
| 2026-05-18 | 3.250 | 3.680 | 3.250 | 3.650 | 3.650 | 71,850 |
| 2026-05-15 | 3.380 | 3.660 | 3.330 | 3.420 | 3.420 | 164,641 |
| 2026-05-14 | 3.260 | 3.360 | 3.220 | 3.360 | 3.360 | 170,408 |
| 2026-05-13 | 2.920 | 3.260 | 2.920 | 3.230 | 3.230 | 690,290 |
| 2026-05-12 | 2.830 | 2.920 | 2.550 | 2.890 | 2.890 | 40,546 |
| 2026-05-11 | 2.830 | 2.930 | 2.820 | 2.860 | 2.860 | 207 |
| 2026-05-08 | 2.910 | 2.910 | 2.810 | 2.910 | 2.910 | 325 |
| 2026-05-07 | 2.810 | 2.910 | 2.810 | 2.910 | 2.910 | 221 |
| 2026-05-06 | 2.710 | 2.940 | 2.700 | 2.810 | 2.810 | 11,357 |
| 2026-05-05 | 2.690 | 2.730 | 2.660 | 2.720 | 2.720 | 12,671 |
| 2026-05-04 | 2.730 | 2.730 | 2.670 | 2.680 | 2.680 | 2,142 |
| 2026-04-30 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 126 |
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.