Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.040	3.140	3.000	3.040	3.040	19,298
2026-01-30	3.140	3.140	3.080	3.120	3.120	10,513
2026-01-29	3.200	3.220	3.080	3.080	3.080	16,578
2026-01-28	3.140	3.240	3.140	3.160	3.160	32,680
2026-01-27	3.080	3.150	3.080	3.100	3.100	6,337
2026-01-26	3.160	3.180	3.020	3.140	3.140	11,867
2026-01-23	3.130	3.190	2.980	3.170	3.170	12,511
2026-01-22	3.180	3.190	3.150	3.180	3.180	13,164
2026-01-21	3.090	3.190	3.090	3.180	3.180	51,937
2026-01-20	3.020	3.090	3.020	3.050	3.050	16,986
2026-01-19	3.030	3.090	2.960	3.020	3.020	7,493
2026-01-16	2.960	3.070	2.960	3.020	3.020	15,394
2026-01-15	2.880	2.970	2.880	2.960	2.960	1,336
2026-01-14	3.070	3.070	2.870	2.940	2.940	7,668
2026-01-13	2.980	3.040	2.980	2.980	2.980	31,971
2026-01-12	2.980	3.050	2.880	2.960	2.960	34,868
2026-01-09	2.860	3.100	2.860	2.900	2.900	51,539
2026-01-08	2.900	2.930	2.850	2.930	2.930	31,125
2026-01-07	2.970	2.970	2.860	2.960	2.960	66,168
2026-01-05	2.900	2.960	2.850	2.900	2.900	7,587
2026-01-02	2.890	2.980	2.890	2.960	2.960	4,500
2025-12-30	2.960	2.960	2.880	2.890	2.890	7,526
2025-12-29	3.040	3.040	2.950	2.960	2.960	60,589
2025-12-23	3.100	3.150	3.000	3.040	3.040	23,158
2025-12-22	3.060	3.100	3.020	3.100	3.100	16,734
2025-12-19	3.050	3.080	3.000	3.060	3.060	7,057
2025-12-18	3.250	3.340	2.960	3.040	3.040	29,042
2025-12-17	3.350	3.350	3.240	3.330	3.330	13,750
2025-12-16	3.500	3.500	3.340	3.410	3.410	2,761
2025-12-15	3.300	3.450	3.220	3.440	3.440	28,731
2025-12-12	3.030	3.380	3.000	3.380	3.380	70,380
2025-12-11	2.920	3.160	2.920	3.160	3.160	28,752
2025-12-10	2.900	3.190	2.890	3.190	3.190	186,810
2025-12-09	2.930	2.930	2.820	2.900	2.900	51,942
2025-12-08	2.850	2.900	2.800	2.900	2.900	41,980
2025-12-05	2.760	2.880	2.760	2.870	2.870	38,776
2025-12-04	2.750	2.780	2.750	2.750	2.750	1,731
2025-12-03	2.690	2.780	2.510	2.750	2.750	71,895
2025-12-02	2.720	2.750	2.660	2.750	2.750	2,313
2025-12-01	2.710	2.750	2.700	2.750	2.750	15,171
2025-11-28	2.720	2.800	2.680	2.760	2.760	18,842
2025-11-27	2.740	2.820	2.710	2.780	2.780	2,634
2025-11-26	2.750	2.750	2.670	2.740	2.740	2,852
2025-11-25	2.670	2.760	2.670	2.750	2.750	3,774
2025-11-24	2.730	2.740	2.670	2.730	2.730	9,241
2025-11-21	2.730	2.750	2.650	2.750	2.750	30,767
2025-11-20	2.800	2.900	2.710	2.790	2.790	50,041
2025-11-19	2.770	2.930	2.700	2.830	2.830	47,974
2025-11-18	2.770	2.770	2.770	2.770	2.770	13
2025-11-17	2.760	2.790	2.760	2.790	2.790	3,979
2025-11-14	2.770	2.780	2.700	2.750	2.750	41,728
2025-11-13	2.790	2.790	2.770	2.770	2.770	2,175
2025-11-12	2.810	2.810	2.700	2.740	2.740	122,013
2025-11-10	2.820	2.820	2.700	2.700	2.700	79,631
2025-11-07	2.780	2.880	2.780	2.820	2.820	21,957
2025-11-06	2.700	2.910	2.700	2.700	2.700	394,448
2025-11-05	2.690	2.700	2.680	2.700	2.700	96
2025-11-04	2.700	2.710	2.670	2.700	2.700	38,718
2025-11-03	2.710	2.860	2.710	2.720	2.720	55,919
2025-10-31	2.800	2.840	2.660	2.820	2.820	12,072

← NewerPage 4 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.