Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.800 | 4.838 | 4.754 | 4.808 | 4.366 | 319,799 |
| 2024-09-03 | 4.920 | 4.926 | 4.806 | 4.832 | 4.387 | 331,305 |
| 2024-09-02 | 4.954 | 4.996 | 4.888 | 4.920 | 4.467 | 262,459 |
| 2024-08-30 | 4.860 | 4.962 | 4.860 | 4.916 | 4.464 | 348,118 |
| 2024-08-29 | 4.814 | 4.898 | 4.808 | 4.890 | 4.440 | 305,662 |
| 2024-08-28 | 4.800 | 4.830 | 4.790 | 4.800 | 4.358 | 246,338 |
| 2024-08-27 | 4.832 | 4.836 | 4.770 | 4.816 | 4.373 | 217,051 |
| 2024-08-26 | 4.820 | 4.826 | 4.770 | 4.792 | 4.351 | 142,950 |
| 2024-08-23 | 4.820 | 4.852 | 4.800 | 4.842 | 4.397 | 97,180 |
| 2024-08-22 | 4.890 | 4.890 | 4.800 | 4.826 | 4.382 | 151,814 |
| 2024-08-21 | 4.836 | 4.842 | 4.806 | 4.840 | 4.395 | 99,082 |
| 2024-08-20 | 4.898 | 4.920 | 4.832 | 4.832 | 4.387 | 215,862 |
| 2024-08-19 | 4.808 | 4.898 | 4.806 | 4.898 | 4.447 | 338,392 |
| 2024-08-16 | 4.734 | 4.812 | 4.734 | 4.812 | 4.369 | 200,667 |
| 2024-08-15 | 4.702 | 4.784 | 4.702 | 4.754 | 4.317 | 187,914 |
| 2024-08-14 | 4.782 | 4.804 | 4.714 | 4.718 | 4.284 | 297,912 |
| 2024-08-13 | 4.754 | 4.778 | 4.740 | 4.770 | 4.331 | 176,033 |
| 2024-08-12 | 4.774 | 4.776 | 4.720 | 4.740 | 4.304 | 203,738 |
| 2024-08-09 | 4.772 | 4.776 | 4.720 | 4.742 | 4.306 | 131,732 |
| 2024-08-08 | 4.792 | 4.792 | 4.710 | 4.750 | 4.313 | 172,089 |
| 2024-08-07 | 4.774 | 4.828 | 4.766 | 4.802 | 4.360 | 221,241 |
| 2024-08-06 | 4.810 | 4.822 | 4.718 | 4.774 | 4.335 | 220,789 |
| 2024-08-05 | 4.766 | 4.848 | 4.744 | 4.802 | 4.360 | 264,935 |
| 2024-08-02 | 5.000 | 5.040 | 4.900 | 4.900 | 4.449 | 372,521 |
| 2024-08-01 | 5.025 | 5.045 | 4.988 | 5.020 | 4.558 | 273,850 |
| 2024-07-31 | 5.010 | 5.050 | 4.984 | 5.025 | 4.563 | 140,475 |
| 2024-07-30 | 5.050 | 5.050 | 4.950 | 4.998 | 4.538 | 349,944 |
| 2024-07-29 | 5.075 | 5.075 | 4.990 | 5.020 | 4.558 | 594,002 |
| 2024-07-26 | 5.430 | 5.480 | 5.010 | 5.010 | 4.549 | 2,251,521 |
| 2024-07-25 | 5.390 | 5.445 | 5.265 | 5.325 | 4.835 | 733,688 |
| 2024-07-24 | 5.370 | 5.450 | 5.355 | 5.425 | 4.926 | 325,851 |
| 2024-07-23 | 5.405 | 5.475 | 5.370 | 5.395 | 4.899 | 540,653 |
| 2024-07-22 | 5.395 | 5.460 | 5.385 | 5.435 | 4.935 | 323,845 |
| 2024-07-19 | 5.290 | 5.415 | 5.270 | 5.370 | 4.876 | 349,209 |
| 2024-07-18 | 5.355 | 5.390 | 5.295 | 5.295 | 4.808 | 507,349 |
| 2024-07-17 | 5.365 | 5.410 | 5.350 | 5.360 | 4.867 | 158,420 |
| 2024-07-16 | 5.335 | 5.415 | 5.335 | 5.400 | 4.903 | 97,343 |
| 2024-07-15 | 5.395 | 5.415 | 5.370 | 5.370 | 4.876 | 133,764 |
| 2024-07-12 | 5.420 | 5.440 | 5.370 | 5.395 | 4.899 | 231,046 |
| 2024-07-11 | 5.390 | 5.425 | 5.335 | 5.425 | 4.926 | 275,341 |
| 2024-07-10 | 5.400 | 5.420 | 5.335 | 5.360 | 4.867 | 244,138 |
| 2024-07-09 | 5.340 | 5.435 | 5.310 | 5.350 | 4.858 | 236,696 |
| 2024-07-08 | 5.370 | 5.385 | 5.320 | 5.350 | 4.858 | 241,778 |
| 2024-07-05 | 5.390 | 5.475 | 5.335 | 5.370 | 4.876 | 336,704 |
| 2024-07-04 | 5.380 | 5.380 | 5.335 | 5.360 | 4.867 | 129,466 |
| 2024-07-03 | 5.380 | 5.430 | 5.310 | 5.335 | 4.844 | 277,213 |
| 2024-07-02 | 5.400 | 5.415 | 5.345 | 5.380 | 4.885 | 107,074 |
| 2024-07-01 | 5.420 | 5.450 | 5.375 | 5.400 | 4.903 | 126,869 |
| 2024-06-28 | 5.500 | 5.570 | 5.375 | 5.385 | 4.890 | 434,257 |
| 2024-06-27 | 5.370 | 5.520 | 5.360 | 5.495 | 4.989 | 516,119 |
| 2024-06-26 | 5.320 | 5.355 | 5.290 | 5.330 | 4.840 | 148,618 |
| 2024-06-25 | 5.320 | 5.370 | 5.310 | 5.320 | 4.831 | 163,451 |
| 2024-06-24 | 5.400 | 5.420 | 5.320 | 5.340 | 4.849 | 306,647 |
| 2024-06-21 | 5.455 | 5.455 | 5.395 | 5.395 | 4.899 | 239,267 |
| 2024-06-20 | 5.280 | 5.475 | 5.280 | 5.455 | 4.953 | 545,590 |
| 2024-06-19 | 5.265 | 5.300 | 5.240 | 5.280 | 4.794 | 101,209 |
| 2024-06-18 | 5.285 | 5.310 | 5.255 | 5.260 | 4.776 | 157,574 |
| 2024-06-17 | 5.265 | 5.310 | 5.155 | 5.285 | 4.799 | 304,016 |
| 2024-06-14 | 5.065 | 5.320 | 5.055 | 5.265 | 4.781 | 1,067,013 |
| 2024-06-13 | 5.155 | 5.155 | 5.000 | 5.000 | 4.540 | 831,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2500 EUR |
| 2025-05-15 | 0.3000 EUR |
| 2024-05-21 | 0.2500 EUR |
| 2023-05-16 | 0.2500 EUR |
| 2023-05-12 | 0.1061 EUR |
| 2022-05-17 | 0.2036 EUR |
| 2021-07-07 | 0.0632 EUR |
| 2021-05-18 | 0.1555 EUR |
| 2020-05-13 | 0.1866 EUR |
| 2019-06-24 | 0.4478 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.