Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.780	2.800	2.720	2.800	2.800	19,016
2025-10-29	2.770	2.770	2.700	2.750	2.750	60,039
2025-10-28	2.620	2.780	2.620	2.770	2.770	17,453
2025-10-27	2.770	2.770	2.600	2.670	2.670	24,001
2025-10-24	2.780	2.780	2.700	2.780	2.780	893
2025-10-23	2.800	2.800	2.690	2.780	2.780	2,419
2025-10-22	2.830	2.830	2.690	2.790	2.790	8,467
2025-10-21	2.820	2.840	2.720	2.820	2.820	5,010
2025-10-20	2.700	2.820	2.690	2.820	2.820	4,900
2025-10-17	2.780	2.780	2.740	2.770	2.770	425
2025-10-16	2.710	2.790	2.630	2.730	2.730	7,891
2025-10-15	2.760	2.780	2.720	2.750	2.750	1,072
2025-10-14	2.730	2.830	2.630	2.790	2.790	5,731
2025-10-13	2.700	2.840	2.700	2.810	2.810	2,056
2025-10-10	2.750	2.870	2.750	2.840	2.840	3,156
2025-10-09	2.700	2.790	2.610	2.770	2.770	74,924
2025-10-08	2.840	2.840	2.680	2.750	2.750	17,248
2025-10-07	2.780	2.840	2.760	2.840	2.840	67,881
2025-10-06	2.870	2.870	2.770	2.780	2.780	13,306
2025-10-03	2.790	2.870	2.790	2.820	2.820	6,814
2025-10-02	2.850	2.900	2.790	2.790	2.790	10,827
2025-10-01	2.720	2.940	2.660	2.820	2.820	57,229
2025-09-30	2.780	2.780	2.660	2.720	2.720	29,414
2025-09-29	2.940	2.950	2.650	2.790	2.790	56,877
2025-09-26	2.950	2.950	2.740	2.950	2.950	52,102
2025-09-25	3.000	3.000	2.900	2.950	2.950	59,832
2025-09-24	3.160	3.160	2.910	2.950	2.950	236,032
2025-09-23	2.930	3.190	2.900	3.050	3.050	732,599
2025-09-22	2.490	2.900	2.490	2.900	2.900	374,939
2025-09-19	2.580	2.650	2.490	2.540	2.540	48,026
2025-09-18	2.560	2.700	2.420	2.540	2.540	198,376
2025-09-17	2.750	2.750	2.530	2.580	2.580	138,068
2025-09-16	2.790	3.040	2.560	2.800	2.800	570,494
2025-09-15	1.895	2.460	1.895	2.460	2.460	138,118
2025-09-12	1.940	1.940	1.890	1.890	1.890	3,971
2025-09-11	1.905	1.980	1.880	1.970	1.970	33,434
2025-09-10	1.895	2.050	1.890	1.980	1.980	7,395
2025-09-09	1.855	1.980	1.855	1.980	1.980	305
2025-09-08	1.845	1.950	1.845	1.890	1.890	8,173
2025-09-05	1.915	1.980	1.850	1.980	1.980	6,867
2025-09-04	1.900	2.000	1.900	2.000	2.000	1,620
2025-09-03	1.910	1.910	1.895	1.900	1.900	24,910
2025-09-02	1.970	1.970	1.970	1.970	1.970	200
2025-09-01	1.925	1.925	1.870	1.920	1.920	4,352
2025-08-29	1.920	1.920	1.920	1.920	1.920	340
2025-08-28	2.000	2.000	1.890	2.000	2.000	11,104
2025-08-27	2.000	2.000	2.000	2.000	2.000	5
2025-08-26	1.940	1.950	1.940	1.950	1.950	1,350
2025-08-25	1.900	2.050	1.900	2.000	2.000	2,690
2025-08-22	1.870	2.000	1.860	1.950	1.950	3,559
2025-08-21	1.855	1.875	1.850	1.875	1.875	30
2025-08-20	1.895	1.895	1.855	1.860	1.860	1,885
2025-08-19	1.855	1.900	1.855	1.900	1.900	78
2025-08-18	1.865	1.865	1.830	1.835	1.835	1,009
2025-08-14	1.875	1.875	1.865	1.865	1.865	3,055
2025-08-13	1.905	1.960	1.860	1.875	1.875	1,401
2025-08-12	1.920	1.920	1.920	1.920	1.920	1,300
2025-08-11	1.940	1.940	1.920	1.920	1.920	1,300
2025-08-08	1.915	1.975	1.915	1.975	1.975	541
2025-08-07	1.995	1.995	1.950	1.980	1.980	1,425

← NewerPage 5 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.