Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.710	2.720	2.660	2.720	2.720	2,055
2026-04-28	2.720	2.730	2.680	2.730	2.730	1,348
2026-04-27	2.670	2.730	2.670	2.730	2.730	18
2026-04-24	2.700	2.730	2.690	2.730	2.730	2,098
2026-04-23	2.690	2.710	2.660	2.710	2.710	2,356
2026-04-22	2.670	2.720	2.670	2.720	2.720	360
2026-04-21	2.670	2.730	2.660	2.730	2.730	596
2026-04-20	2.760	2.770	2.670	2.750	2.750	2,283
2026-04-17	2.780	2.800	2.710	2.790	2.790	7,694
2026-04-16	2.880	2.880	2.680	2.790	2.790	49,949
2026-04-15	2.770	2.890	2.770	2.890	2.890	928
2026-04-14	2.900	2.900	2.780	2.780	2.780	2,011
2026-04-13	2.910	2.910	2.800	2.800	2.800	20,253
2026-04-10	2.910	2.910	2.900	2.910	2.910	8,942
2026-04-09	2.890	2.960	2.860	2.860	2.860	1,301
2026-04-08	2.880	2.980	2.840	2.860	2.860	17,990
2026-04-07	2.880	2.880	2.800	2.880	2.880	2,701
2026-04-02	2.760	2.890	2.760	2.880	2.880	5,812
2026-04-01	2.690	2.890	2.660	2.800	2.800	6,545
2026-03-31	2.550	2.700	2.500	2.690	2.690	9,525
2026-03-30	2.540	2.700	2.540	2.700	2.700	2,787
2026-03-27	2.580	2.650	2.500	2.550	2.550	7,837
2026-03-26	2.550	2.670	2.540	2.580	2.580	32,907
2026-03-25	2.670	2.690	2.600	2.680	2.680	536
2026-03-24	2.640	2.680	2.600	2.670	2.670	11,252
2026-03-23	2.600	2.720	2.600	2.690	2.690	9,818
2026-03-20	2.640	2.700	2.630	2.700	2.700	2,464
2026-03-19	2.600	2.780	2.580	2.710	2.710	17,451
2026-03-18	2.720	2.720	2.560	2.680	2.680	7,411
2026-03-17	2.720	2.730	2.600	2.730	2.730	6,499
2026-03-16	2.720	2.720	2.600	2.710	2.710	4,058
2026-03-13	2.650	2.730	2.600	2.650	2.650	2,596
2026-03-12	2.720	2.740	2.570	2.720	2.720	3,157
2026-03-11	2.550	2.750	2.540	2.750	2.750	11,587
2026-03-10	2.550	2.570	2.500	2.560	2.560	15,355
2026-03-09	2.700	2.700	2.430	2.550	2.550	25,627
2026-03-06	2.750	2.770	2.650	2.650	2.650	25,143
2026-03-05	2.750	2.830	2.720	2.720	2.720	18,536
2026-03-04	2.870	2.920	2.650	2.880	2.880	5,996
2026-03-03	2.920	2.940	2.810	2.880	2.880	8,524
2026-03-02	2.910	2.970	2.880	2.930	2.930	1,502
2026-02-27	2.930	2.960	2.900	2.950	2.950	435
2026-02-26	2.980	2.980	2.960	2.980	2.980	1,098
2026-02-25	2.980	2.980	2.870	2.970	2.970	2,169
2026-02-24	2.970	2.980	2.910	2.980	2.980	1,491
2026-02-23	2.920	2.990	2.850	2.970	2.970	5,005
2026-02-20	2.910	2.940	2.850	2.920	2.920	15,075
2026-02-19	3.030	3.030	2.840	2.940	2.940	31,667
2026-02-18	3.040	3.040	2.990	3.040	3.040	5,848
2026-02-17	3.010	3.070	2.990	3.040	3.040	17,922
2026-02-16	3.000	3.150	2.980	3.080	3.080	32,622
2026-02-13	3.030	3.040	2.900	3.030	3.030	19,523
2026-02-12	3.040	3.040	2.950	3.040	3.040	4,188
2026-02-11	3.080	3.090	3.000	3.040	3.040	7,642
2026-02-10	3.100	3.150	3.000	3.080	3.080	6,373
2026-02-09	3.000	3.150	3.000	3.100	3.100	3,770
2026-02-06	3.020	3.090	3.000	3.060	3.060	5,869
2026-02-05	3.080	3.190	3.000	3.100	3.100	7,594
2026-02-04	3.010	3.100	2.980	3.100	3.100	17,355
2026-02-03	3.040	3.100	2.980	3.100	3.100	48,308

← NewerPage 3 of 21 · 1,223 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.