Altustfi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.220	2.220	2.160	2.160	2.160	4,397
2024-11-13	2.250	2.320	2.210	2.250	2.250	22,377
2024-11-12	2.340	2.370	2.250	2.340	2.340	22,078
2024-11-08	2.260	2.390	2.260	2.380	2.380	1,943
2024-11-07	2.440	2.440	2.250	2.250	2.250	12,774
2024-11-06	2.400	2.430	2.270	2.430	2.430	3,176
2024-11-05	2.340	2.420	2.330	2.420	2.420	430
2024-11-04	2.350	2.440	2.270	2.340	2.340	4,605
2024-10-31	2.440	2.440	2.300	2.440	2.440	542
2024-10-30	2.360	2.360	2.280	2.290	2.290	19,495
2024-10-29	2.430	2.500	2.380	2.490	2.490	2,610
2024-10-28	2.400	2.540	2.400	2.540	2.540	478
2024-10-25	2.470	2.480	2.360	2.480	2.480	1,144
2024-10-24	2.490	2.540	2.300	2.540	2.540	8,919
2024-10-23	2.480	2.550	2.330	2.490	2.490	36,306
2024-10-22	2.490	2.550	2.490	2.500	2.500	116
2024-10-21	2.600	2.600	2.490	2.490	2.490	596
2024-10-18	2.600	2.600	2.460	2.500	2.500	1,588
2024-10-17	2.610	2.610	2.400	2.610	2.610	3,180
2024-10-16	2.610	2.610	2.600	2.610	2.610	3,427
2024-10-15	2.580	2.610	2.500	2.610	2.610	2,426
2024-10-14	2.530	2.580	2.460	2.540	2.540	882
2024-10-11	2.600	2.600	2.360	2.570	2.570	505
2024-10-10	2.530	2.600	2.480	2.600	2.600	1,672
2024-10-09	2.510	2.550	2.380	2.530	2.530	7,641
2024-10-08	2.520	2.600	2.380	2.580	2.580	21,267
2024-10-07	2.500	2.580	2.400	2.570	2.570	8,042
2024-10-04	2.590	2.700	2.410	2.500	2.500	27,324
2024-10-03	2.600	2.600	2.570	2.570	2.570	149
2024-10-02	2.550	2.600	2.500	2.600	2.600	5,811
2024-10-01	2.640	2.700	2.420	2.600	2.600	11,379
2024-09-30	2.650	2.650	2.640	2.650	2.650	395
2024-09-27	2.690	2.700	2.520	2.690	2.690	1,311
2024-09-26	2.750	2.750	2.650	2.700	2.700	20,136
2024-09-25	2.750	2.750	2.700	2.740	2.740	788
2024-09-24	2.730	2.750	2.730	2.740	2.740	31
2024-09-23	2.750	2.750	2.750	2.750	2.750	7
2024-09-20	2.890	2.890	2.700	2.750	2.750	3,658
2024-09-19	2.890	2.890	2.890	2.890	2.890	5
2024-09-18	2.890	2.900	2.780	2.900	2.900	2,492
2024-09-17	2.900	2.900	2.800	2.890	2.890	55
2024-09-16	2.820	2.930	2.780	2.900	2.900	25,507
2024-09-13	2.910	2.920	2.830	2.880	2.880	1,073
2024-09-12	2.810	2.910	2.800	2.910	2.910	1,090
2024-09-11	2.900	2.970	2.700	2.910	2.910	35,123
2024-09-10	2.780	2.950	2.760	2.910	2.910	2,724
2024-09-09	2.720	2.960	2.720	2.960	2.960	262
2024-09-06	2.950	3.000	2.720	2.720	2.720	28,920
2024-09-05	2.920	3.000	2.800	2.900	2.900	997
2024-09-04	3.000	3.080	2.880	2.960	2.960	19,544
2024-09-03	3.000	3.140	2.860	3.080	3.080	24,028
2024-09-02	2.790	3.060	2.790	3.000	3.000	29,349
2024-08-30	2.700	2.840	2.680	2.760	2.760	18,264
2024-08-29	2.590	2.700	2.590	2.700	2.700	671
2024-08-28	2.570	2.600	2.550	2.600	2.600	3,263
2024-08-27	2.600	2.650	2.580	2.580	2.580	9,871
2024-08-26	2.610	2.610	2.550	2.600	2.600	942
2024-08-23	2.610	2.610	2.560	2.610	2.610	2,909
2024-08-22	2.600	2.680	2.520	2.610	2.610	8,837
2024-08-21	2.560	2.620	2.510	2.600	2.600	18,057

← NewerPage 9 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.