Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.995	1.995	1.950	1.980	1.980	1,425
2025-08-06	1.915	1.995	1.845	1.995	1.995	6,683
2025-08-05	1.900	1.915	1.890	1.890	1.890	66,695
2025-08-04	1.900	1.940	1.900	1.940	1.940	1,475
2025-08-01	1.885	1.900	1.880	1.895	1.895	23,264
2025-07-31	1.870	1.880	1.860	1.880	1.880	2,936
2025-07-30	1.890	1.890	1.860	1.860	1.860	9,540
2025-07-29	1.890	1.895	1.860	1.890	1.890	50,411
2025-07-28	1.895	1.920	1.830	1.890	1.890	13,119
2025-07-25	1.960	1.995	1.800	1.895	1.895	18,891
2025-07-24	2.020	2.050	1.990	2.000	2.000	7,208
2025-07-23	2.090	2.090	2.080	2.080	2.080	115
2025-07-22	2.040	2.100	2.040	2.090	2.090	10,701
2025-07-21	1.975	2.060	1.975	2.060	2.060	6,438
2025-07-18	1.990	2.000	1.975	1.975	1.975	2,991
2025-07-17	2.080	2.080	2.000	2.000	2.000	2,315
2025-07-16	2.040	2.130	1.985	2.060	2.060	20,518
2025-07-15	2.100	2.100	1.985	2.000	2.000	42,443
2025-07-14	2.170	2.170	2.100	2.100	2.100	7,258
2025-07-11	2.300	2.300	2.300	2.300	2.300	25
2025-07-10	2.300	2.300	2.300	2.300	2.300	25
2025-07-09	2.180	2.350	2.180	2.300	2.300	6,156
2025-07-08	2.090	2.180	2.090	2.180	2.180	1,032
2025-07-07	2.170	2.180	2.080	2.080	2.080	5,437
2025-07-04	2.170	2.180	2.160	2.180	2.180	247
2025-07-03	2.260	2.260	2.190	2.190	2.190	69
2025-07-02	2.160	2.260	2.160	2.260	2.260	2,062
2025-07-01	2.170	2.180	2.160	2.180	2.180	2,304
2025-06-30	2.180	2.180	2.160	2.160	2.160	31
2025-06-27	2.170	2.170	2.160	2.160	2.160	810
2025-06-26	2.150	2.180	2.150	2.160	2.160	65
2025-06-25	2.150	2.180	2.150	2.180	2.180	15
2025-06-24	2.180	2.180	2.140	2.140	2.140	17
2025-06-23	2.130	2.180	2.130	2.180	2.180	1,173
2025-06-20	2.140	2.140	2.140	2.140	2.140	500
2025-06-18	2.160	2.180	2.140	2.140	2.140	1,847
2025-06-17	2.140	2.140	2.140	2.140	2.140	1,998
2025-06-16	2.140	2.140	2.120	2.140	2.140	1,998
2025-06-13	2.050	2.140	2.050	2.140	2.140	69
2025-06-12	2.080	2.160	2.060	2.160	2.160	576
2025-06-11	2.120	2.120	2.060	2.060	2.060	415
2025-06-10	2.170	2.170	2.140	2.140	2.140	1,362
2025-06-09	2.040	2.170	2.040	2.150	2.150	4,322
2025-06-06	2.030	2.030	2.020	2.030	2.030	5,684
2025-06-05	2.020	2.200	2.020	2.020	2.020	13,435
2025-06-04	2.200	2.200	2.000	2.090	2.090	14,588
2025-06-03	2.300	2.300	2.200	2.230	2.230	4,750
2025-06-02	2.320	2.440	2.320	2.440	2.440	405
2025-05-30	2.380	2.460	2.350	2.350	2.350	2,005
2025-05-29	2.320	2.320	2.320	2.320	2.320	32
2025-05-28	2.400	2.400	2.320	2.400	2.400	60
2025-05-27	2.400	2.400	2.320	2.400	2.400	410
2025-05-26	2.300	2.300	2.300	2.300	2.300	422
2025-05-23	2.470	2.470	2.300	2.300	2.300	422
2025-05-22	2.340	2.500	2.340	2.500	2.500	5,589
2025-05-21	2.200	2.390	2.200	2.340	2.340	4,067
2025-05-20	2.270	2.390	2.200	2.200	2.200	2,254
2025-05-19	2.280	2.300	2.280	2.300	2.300	763
2025-05-16	2.370	2.370	2.300	2.300	2.300	9,936
2025-05-15	2.370	2.430	2.370	2.390	2.390	1,621

← NewerPage 6 of 21 · 1,224 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.