Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.790 | 4.878 | 4.716 | 4.750 | 4.118 | 532,479 |
| 2024-03-15 | 4.620 | 4.788 | 4.570 | 4.750 | 4.118 | 723,588 |
| 2024-03-14 | 4.596 | 4.620 | 4.568 | 4.618 | 4.003 | 288,222 |
| 2024-03-13 | 4.536 | 4.602 | 4.536 | 4.580 | 3.970 | 85,579 |
| 2024-03-12 | 4.578 | 4.628 | 4.554 | 4.568 | 3.960 | 279,341 |
| 2024-03-11 | 4.500 | 4.566 | 4.500 | 4.566 | 3.958 | 106,351 |
| 2024-03-08 | 4.512 | 4.560 | 4.508 | 4.540 | 3.936 | 135,402 |
| 2024-03-07 | 4.482 | 4.574 | 4.480 | 4.548 | 3.943 | 175,169 |
| 2024-03-06 | 4.466 | 4.560 | 4.466 | 4.486 | 3.889 | 185,248 |
| 2024-03-05 | 4.500 | 4.528 | 4.476 | 4.500 | 3.901 | 104,327 |
| 2024-03-04 | 4.460 | 4.510 | 4.456 | 4.510 | 3.910 | 148,719 |
| 2024-03-01 | 4.530 | 4.566 | 4.454 | 4.472 | 3.877 | 175,484 |
| 2024-02-29 | 4.580 | 4.584 | 4.504 | 4.510 | 3.910 | 303,212 |
| 2024-02-28 | 4.534 | 4.580 | 4.510 | 4.562 | 3.955 | 198,259 |
| 2024-02-27 | 4.442 | 4.534 | 4.442 | 4.528 | 3.925 | 186,699 |
| 2024-02-26 | 4.500 | 4.512 | 4.442 | 4.470 | 3.875 | 148,339 |
| 2024-02-23 | 4.472 | 4.496 | 4.454 | 4.492 | 3.894 | 114,855 |
| 2024-02-22 | 4.480 | 4.528 | 4.450 | 4.450 | 3.858 | 202,797 |
| 2024-02-21 | 4.490 | 4.510 | 4.444 | 4.510 | 3.910 | 185,147 |
| 2024-02-20 | 4.520 | 4.530 | 4.470 | 4.488 | 3.891 | 147,531 |
| 2024-02-19 | 4.560 | 4.566 | 4.472 | 4.482 | 3.885 | 156,923 |
| 2024-02-16 | 4.428 | 4.524 | 4.408 | 4.524 | 3.922 | 326,369 |
| 2024-02-15 | 4.310 | 4.408 | 4.294 | 4.374 | 3.792 | 568,995 |
| 2024-02-14 | 4.330 | 4.346 | 4.270 | 4.276 | 3.707 | 333,625 |
| 2024-02-13 | 4.414 | 4.430 | 4.330 | 4.332 | 3.755 | 319,385 |
| 2024-02-12 | 4.406 | 4.450 | 4.354 | 4.448 | 3.856 | 297,787 |
| 2024-02-09 | 4.422 | 4.482 | 4.402 | 4.402 | 3.816 | 238,631 |
| 2024-02-08 | 4.530 | 4.554 | 4.428 | 4.428 | 3.839 | 176,777 |
| 2024-02-07 | 4.500 | 4.554 | 4.488 | 4.488 | 3.891 | 77,591 |
| 2024-02-06 | 4.500 | 4.524 | 4.480 | 4.504 | 3.904 | 207,905 |
| 2024-02-05 | 4.470 | 4.520 | 4.454 | 4.456 | 3.863 | 188,273 |
| 2024-02-02 | 4.504 | 4.504 | 4.430 | 4.460 | 3.866 | 205,168 |
| 2024-02-01 | 4.520 | 4.540 | 4.486 | 4.490 | 3.892 | 157,969 |
| 2024-01-31 | 4.600 | 4.610 | 4.508 | 4.520 | 3.918 | 297,933 |
| 2024-01-30 | 4.572 | 4.612 | 4.530 | 4.600 | 3.988 | 253,041 |
| 2024-01-29 | 4.586 | 4.614 | 4.536 | 4.540 | 3.936 | 185,361 |
| 2024-01-26 | 4.556 | 4.598 | 4.550 | 4.586 | 3.976 | 266,100 |
| 2024-01-25 | 4.638 | 4.682 | 4.600 | 4.624 | 4.008 | 402,692 |
| 2024-01-24 | 4.650 | 4.652 | 4.598 | 4.638 | 4.021 | 399,809 |
| 2024-01-23 | 4.536 | 4.636 | 4.536 | 4.632 | 4.015 | 876,027 |
| 2024-01-22 | 4.384 | 4.546 | 4.370 | 4.524 | 3.922 | 400,665 |
| 2024-01-19 | 4.428 | 4.452 | 4.380 | 4.380 | 3.797 | 143,478 |
| 2024-01-18 | 4.430 | 4.432 | 4.370 | 4.404 | 3.818 | 200,009 |
| 2024-01-17 | 4.490 | 4.494 | 4.422 | 4.436 | 3.846 | 187,718 |
| 2024-01-16 | 4.460 | 4.514 | 4.460 | 4.484 | 3.887 | 212,980 |
| 2024-01-15 | 4.490 | 4.524 | 4.480 | 4.488 | 3.891 | 94,547 |
| 2024-01-12 | 4.550 | 4.550 | 4.494 | 4.494 | 3.896 | 344,095 |
| 2024-01-11 | 4.582 | 4.600 | 4.530 | 4.532 | 3.929 | 272,711 |
| 2024-01-10 | 4.540 | 4.580 | 4.534 | 4.580 | 3.970 | 316,008 |
| 2024-01-09 | 4.600 | 4.600 | 4.548 | 4.560 | 3.953 | 169,888 |
| 2024-01-08 | 4.592 | 4.620 | 4.552 | 4.580 | 3.970 | 300,233 |
| 2024-01-05 | 4.624 | 4.650 | 4.534 | 4.620 | 4.005 | 496,923 |
| 2024-01-04 | 4.636 | 4.660 | 4.588 | 4.650 | 4.031 | 357,949 |
| 2024-01-03 | 4.708 | 4.708 | 4.578 | 4.610 | 3.996 | 331,939 |
| 2024-01-02 | 4.600 | 4.698 | 4.600 | 4.672 | 4.050 | 225,861 |
| 2023-12-29 | 4.606 | 4.634 | 4.590 | 4.600 | 3.988 | 343,517 |
| 2023-12-28 | 4.670 | 4.678 | 4.608 | 4.620 | 4.005 | 221,260 |
| 2023-12-27 | 4.650 | 4.700 | 4.632 | 4.668 | 4.047 | 374,939 |
| 2023-12-22 | 4.640 | 4.688 | 4.614 | 4.688 | 4.064 | 465,213 |
| 2023-12-21 | 4.534 | 4.640 | 4.534 | 4.622 | 4.007 | 649,218 |
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.