Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.910	1.940	1.890	1.940	1.940	13,463
2025-02-13	1.960	1.960	1.880	1.915	1.915	72,912
2025-02-12	1.950	1.975	1.910	1.975	1.975	249
2025-02-11	1.955	2.040	1.900	1.970	1.970	8,761
2025-02-10	1.995	1.995	1.960	1.960	1.960	12,043
2025-02-07	2.090	2.090	1.900	1.995	1.995	14,644
2025-02-06	1.930	2.090	1.930	2.060	2.060	1,617
2025-02-05	1.885	1.995	1.885	1.935	1.935	5,736
2025-02-04	1.865	1.895	1.830	1.875	1.875	2,268
2025-02-03	1.900	1.900	1.810	1.870	1.870	84,589
2025-01-31	1.770	1.935	1.765	1.920	1.920	60,723
2025-01-30	1.985	1.995	1.790	1.880	1.880	13,857
2025-01-29	2.000	2.000	1.980	1.980	1.980	5,231
2025-01-28	2.000	2.080	1.960	1.960	1.960	1,395
2025-01-27	2.060	2.130	1.960	2.000	2.000	11,930
2025-01-24	2.100	2.150	2.090	2.100	2.100	1,058
2025-01-23	2.070	2.090	2.000	2.080	2.080	4,788
2025-01-22	2.030	2.090	1.980	2.090	2.090	9,572
2025-01-21	2.140	2.170	1.985	2.170	2.170	14,294
2025-01-20	2.060	2.060	1.980	2.000	2.000	42,164
2025-01-17	2.090	2.100	2.080	2.080	2.080	2,253
2025-01-16	2.180	2.200	2.000	2.080	2.080	129,348
2025-01-15	2.190	2.190	2.190	2.190	2.190	5
2025-01-14	2.200	2.200	2.130	2.200	2.200	1,022
2025-01-13	2.190	2.200	2.190	2.200	2.200	1,620
2025-01-10	2.170	2.200	2.170	2.200	2.200	2,419
2025-01-09	2.130	2.190	2.130	2.190	2.190	3
2025-01-08	2.180	2.190	2.110	2.190	2.190	50,066
2025-01-07	2.170	2.190	2.100	2.190	2.190	50,856
2025-01-03	2.160	2.160	2.160	2.160	2.160	15
2025-01-02	2.200	2.200	2.070	2.110	2.110	691
2024-12-30	2.170	2.200	2.070	2.160	2.160	41,654
2024-12-27	2.020	2.200	2.020	2.050	2.050	7,820
2024-12-23	2.150	2.150	2.020	2.050	2.050	11,888
2024-12-20	2.090	2.160	2.000	2.100	2.100	57,755
2024-12-19	2.100	2.220	2.010	2.080	2.080	77,541
2024-12-18	2.060	2.100	2.040	2.100	2.100	21,099
2024-12-17	2.050	2.160	2.050	2.100	2.100	51,059
2024-12-16	2.160	2.160	2.020	2.130	2.130	10,809
2024-12-13	2.270	2.270	2.120	2.240	2.240	6,062
2024-12-12	2.150	2.300	2.150	2.270	2.270	34,361
2024-12-11	2.200	2.200	2.110	2.170	2.170	36,193
2024-12-10	2.160	2.200	2.010	2.200	2.200	18,485
2024-12-09	2.220	2.220	2.100	2.220	2.220	6,797
2024-12-06	2.280	2.330	2.210	2.250	2.250	1,742
2024-12-05	2.280	2.330	2.280	2.330	2.330	454
2024-12-04	2.260	2.350	2.260	2.330	2.330	1,035
2024-12-03	2.230	2.350	2.180	2.330	2.330	4,411
2024-12-02	2.280	2.310	2.240	2.310	2.310	2,939
2024-11-29	2.150	2.310	2.100	2.310	2.310	24,144
2024-11-28	2.110	2.150	2.110	2.150	2.150	1,350
2024-11-27	2.150	2.150	2.120	2.150	2.150	158
2024-11-26	2.170	2.170	2.150	2.170	2.170	2,526
2024-11-25	2.160	2.170	2.080	2.160	2.160	10,000
2024-11-22	2.170	2.180	2.100	2.170	2.170	26,346
2024-11-21	2.200	2.240	2.140	2.140	2.140	1,661
2024-11-20	2.230	2.230	2.110	2.190	2.190	1,118
2024-11-19	2.200	2.280	2.190	2.190	2.190	3,365
2024-11-18	2.180	2.260	2.160	2.260	2.260	27
2024-11-15	2.180	2.240	2.180	2.240	2.240	21

← NewerPage 8 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.