Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.450	2.450	2.450	2.450	2.450	5
2025-05-13	2.450	2.450	2.400	2.450	2.450	134,336
2025-05-12	2.400	2.430	2.400	2.430	2.430	3,404
2025-05-09	2.400	2.400	2.400	2.400	2.400	231
2025-05-08	2.370	2.400	2.360	2.400	2.400	761
2025-05-07	2.340	2.420	2.340	2.370	2.370	8,651
2025-05-06	2.340	2.400	2.340	2.400	2.400	3,880
2025-05-05	2.390	2.400	2.390	2.390	2.390	93,000
2025-05-02	2.290	2.390	2.280	2.390	2.390	7,654
2025-04-30	2.420	2.420	2.310	2.400	2.400	28,224
2025-04-29	2.380	2.500	2.310	2.460	2.460	18,107
2025-04-28	2.330	2.460	2.300	2.320	2.320	108,829
2025-04-25	2.430	2.500	2.420	2.500	2.500	6,732
2025-04-24	2.300	2.450	2.290	2.450	2.450	6,879
2025-04-23	2.400	2.400	2.290	2.370	2.370	5,152
2025-04-22	2.400	2.400	2.400	2.400	2.400	3,628
2025-04-17	2.290	2.400	2.260	2.400	2.400	7,853
2025-04-16	2.260	2.290	2.260	2.290	2.290	4,851
2025-04-15	2.280	2.290	2.280	2.280	2.280	227
2025-04-14	2.270	2.280	2.250	2.270	2.270	20,547
2025-04-11	2.250	2.280	2.250	2.250	2.250	1,702
2025-04-10	2.280	2.290	2.230	2.230	2.230	1,146
2025-04-09	2.200	2.290	2.200	2.290	2.290	30
2025-04-08	2.220	2.290	2.200	2.200	2.200	2,661
2025-04-07	2.150	2.200	2.050	2.200	2.200	29,029
2025-04-04	2.290	2.290	2.110	2.130	2.130	9,807
2025-04-03	2.220	2.250	2.210	2.250	2.250	1,920
2025-04-02	2.200	2.290	2.200	2.290	2.290	13,821
2025-04-01	2.200	2.270	2.200	2.270	2.270	5,835
2025-03-31	2.370	2.370	2.150	2.200	2.200	25,431
2025-03-28	2.100	2.370	2.000	2.290	2.290	94,997
2025-03-27	2.100	2.180	2.100	2.170	2.170	2,342
2025-03-26	2.180	2.180	2.120	2.180	2.180	5,438
2025-03-25	2.120	2.250	2.120	2.200	2.200	15,716
2025-03-24	2.090	2.120	2.040	2.120	2.120	13,453
2025-03-21	2.050	2.080	1.910	2.080	2.080	7,183
2025-03-20	1.900	2.050	1.900	2.050	2.050	19,302
2025-03-19	1.930	1.990	1.930	1.960	1.960	6,545
2025-03-18	1.900	1.930	1.900	1.910	1.910	11,304
2025-03-17	1.875	1.900	1.860	1.890	1.890	25,473
2025-03-14	1.850	1.950	1.850	1.870	1.870	38,893
2025-03-13	1.880	1.900	1.830	1.880	1.880	5,425
2025-03-12	1.805	1.880	1.730	1.880	1.880	60,619
2025-03-11	1.850	1.850	1.750	1.825	1.825	48,961
2025-03-10	1.915	1.940	1.790	1.850	1.850	56,111
2025-03-07	1.900	1.930	1.860	1.930	1.930	37
2025-03-06	1.945	1.950	1.935	1.950	1.950	3,943
2025-03-05	1.845	1.950	1.825	1.950	1.950	6,553
2025-03-04	1.935	1.960	1.820	1.900	1.900	41,302
2025-03-03	1.975	1.975	1.850	1.935	1.935	3,434
2025-02-28	1.880	1.985	1.880	1.970	1.970	25,785
2025-02-27	1.920	1.925	1.820	1.880	1.880	25,057
2025-02-26	1.900	1.925	1.815	1.925	1.925	2,482
2025-02-25	1.900	1.950	1.800	1.925	1.925	61,092
2025-02-24	1.925	1.960	1.875	1.875	1.875	31,511
2025-02-21	1.980	1.990	1.900	1.980	1.980	3,127
2025-02-20	1.910	2.010	1.890	1.900	1.900	32,063
2025-02-19	1.990	2.000	1.860	1.920	1.920	18,998
2025-02-18	1.935	2.040	1.875	1.930	1.930	48,245
2025-02-17	1.940	1.940	1.820	1.860	1.860	6,536

← NewerPage 7 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.