Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.460	1.490	1.450	1.490	1.490	11,116
2022-02-17	1.460	1.460	1.460	1.460	1.460	2,549
2022-02-16	1.460	1.460	1.460	1.460	1.460	7,200
2022-02-15	1.470	1.470	1.450	1.450	1.450	4,300
2022-02-14	1.450	1.450	1.390	1.435	1.435	27,122
2022-02-11	1.460	1.460	1.460	1.460	1.460	1
2022-02-10	1.480	1.495	1.450	1.450	1.450	46,809
2022-02-09	1.495	1.495	1.450	1.490	1.490	4,460
2022-02-08	1.500	1.500	1.390	1.390	1.390	24,458
2022-02-07	1.500	1.500	1.470	1.475	1.475	6,209
2022-02-04	1.490	1.490	1.475	1.490	1.490	2,675
2022-02-03	1.490	1.495	1.470	1.470	1.470	9,434
2022-02-02	1.455	1.495	1.450	1.495	1.495	6,693
2022-01-31	1.460	1.500	1.460	1.500	1.500	4,834
2022-01-28	1.460	1.495	1.430	1.435	1.435	21,215
2022-01-26	1.420	1.515	1.420	1.505	1.505	52,319
2022-01-25	1.355	1.450	1.355	1.440	1.440	6,656
2022-01-24	1.455	1.455	1.315	1.400	1.400	26,491
2022-01-21	1.475	1.475	1.450	1.450	1.450	11,369
2022-01-20	1.510	1.530	1.475	1.475	1.475	11,425
2022-01-19	1.455	1.515	1.455	1.465	1.465	1,137
2022-01-18	1.510	1.530	1.450	1.455	1.455	10,912
2022-01-17	1.455	1.495	1.450	1.450	1.450	4,139
2022-01-14	1.495	1.495	1.450	1.470	1.470	6,899
2022-01-13	1.500	1.510	1.470	1.470	1.470	6,507
2022-01-12	1.510	1.530	1.480	1.510	1.510	9,175
2022-01-11	1.495	1.510	1.470	1.510	1.510	4,888
2022-01-10	1.535	1.540	1.480	1.530	1.530	12,346
2022-01-07	1.535	1.535	1.490	1.535	1.535	11,639
2022-01-05	1.490	1.535	1.490	1.535	1.535	8,502
2022-01-04	1.575	1.575	1.575	1.575	1.575	56
2022-01-03	1.565	1.585	1.540	1.540	1.540	1,180
2021-12-30	1.430	1.470	1.430	1.470	1.470	49,888
2021-12-29	1.440	1.440	1.420	1.430	1.430	2,886
2021-12-28	1.450	1.460	1.415	1.450	1.450	141,855
2021-12-27	1.435	1.450	1.405	1.450	1.450	215,910
2021-12-23	1.430	1.435	1.410	1.435	1.435	11,285
2021-12-22	1.415	1.450	1.400	1.440	1.440	11,767
2021-12-21	1.450	1.460	1.430	1.450	1.450	24,400
2021-12-20	1.440	1.440	1.405	1.405	1.405	15,253
2021-12-17	1.430	1.485	1.430	1.450	1.450	7,219
2021-12-16	1.410	1.450	1.410	1.430	1.430	9,476
2021-12-15	1.415	1.435	1.400	1.420	1.420	20,236
2021-12-14	1.430	1.430	1.410	1.410	1.410	33,890
2021-12-13	1.425	1.450	1.425	1.425	1.425	9,128
2021-12-10	1.465	1.490	1.420	1.485	1.485	1,713
2021-12-09	1.465	1.465	1.460	1.460	1.460	1,659
2021-12-08	1.490	1.510	1.490	1.490	1.490	18,411
2021-12-07	1.460	1.485	1.460	1.485	1.485	12,410
2021-12-06	1.495	1.495	1.495	1.495	1.495	4,000
2021-12-03	1.500	1.505	1.485	1.505	1.505	4,032
2021-12-02	1.490	1.540	1.490	1.500	1.500	14,636
2021-12-01	1.465	1.510	1.465	1.485	1.485	8,181
2021-11-30	1.450	1.470	1.450	1.460	1.460	7,230
2021-11-29	1.495	1.495	1.430	1.450	1.450	70,974
2021-11-26	1.480	1.500	1.450	1.490	1.490	22,675
2021-11-25	1.530	1.530	1.470	1.530	1.530	23,740
2021-11-24	1.525	1.530	1.450	1.530	1.530	23,919
2021-11-23	1.545	1.545	1.510	1.530	1.530	5,359
2021-11-22	1.500	1.550	1.450	1.545	1.545	15,176

← NewerPage 20 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.