Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.550	4.572	4.500	4.536	3.932	468,809
2023-12-19	4.628	4.646	4.542	4.542	3.937	232,624
2023-12-18	4.602	4.652	4.538	4.612	3.998	531,081
2023-12-15	4.678	4.694	4.602	4.614	4.000	392,905
2023-12-14	4.756	4.802	4.620	4.650	4.031	650,649
2023-12-13	4.696	4.770	4.696	4.748	4.116	216,146
2023-12-12	4.758	4.778	4.700	4.716	4.088	162,886
2023-12-11	4.790	4.790	4.720	4.780	4.144	171,208
2023-12-08	4.768	4.796	4.750	4.778	4.142	204,163
2023-12-07	4.746	4.784	4.720	4.752	4.119	309,283
2023-12-06	4.796	4.798	4.740	4.776	4.140	369,252
2023-12-05	4.766	4.808	4.758	4.776	4.140	325,443
2023-12-04	4.814	4.828	4.750	4.776	4.140	337,431
2023-12-01	4.786	4.830	4.766	4.822	4.180	402,424
2023-11-30	4.788	4.788	4.730	4.760	4.126	483,090
2023-11-29	4.794	4.796	4.752	4.770	4.135	379,405
2023-11-28	4.792	4.800	4.764	4.796	4.158	208,056
2023-11-27	4.800	4.802	4.768	4.782	4.145	180,997
2023-11-24	4.818	4.826	4.768	4.800	4.161	373,378
2023-11-23	4.810	4.828	4.752	4.818	4.177	261,284
2023-11-22	4.820	4.850	4.790	4.842	4.197	238,609
2023-11-21	4.850	4.850	4.726	4.784	4.147	590,178
2023-11-20	4.660	4.900	4.650	4.850	4.204	2,737,507
2023-11-17	4.298	4.700	4.280	4.664	4.043	2,296,343
2023-11-16	4.490	4.524	4.426	4.426	3.837	274,045
2023-11-15	4.538	4.562	4.484	4.496	3.898	213,069
2023-11-14	4.540	4.560	4.494	4.540	3.936	247,499
2023-11-13	4.520	4.580	4.520	4.536	3.932	139,727
2023-11-10	4.616	4.616	4.532	4.552	3.946	162,771
2023-11-09	4.598	4.628	4.562	4.580	3.970	194,813
2023-11-08	4.482	4.600	4.480	4.568	3.960	586,248
2023-11-07	4.646	4.646	4.470	4.520	3.918	498,450
2023-11-06	4.600	4.638	4.600	4.624	4.008	203,126
2023-11-03	4.612	4.662	4.578	4.596	3.984	314,462
2023-11-02	4.572	4.612	4.552	4.610	3.996	448,695
2023-11-01	4.574	4.574	4.528	4.554	3.948	179,144
2023-10-31	4.542	4.580	4.520	4.568	3.960	296,872
2023-10-30	4.490	4.574	4.490	4.550	3.944	362,688
2023-10-27	4.392	4.486	4.392	4.464	3.870	288,338
2023-10-26	4.330	4.478	4.330	4.464	3.870	482,885
2023-10-25	4.310	4.370	4.310	4.342	3.764	255,310
2023-10-24	4.352	4.404	4.310	4.360	3.780	419,785
2023-10-23	4.326	4.340	4.284	4.288	3.717	272,807
2023-10-20	4.360	4.398	4.334	4.334	3.757	274,264
2023-10-19	4.500	4.500	4.320	4.402	3.816	845,156
2023-10-18	4.568	4.574	4.522	4.532	3.929	334,154
2023-10-17	4.518	4.576	4.516	4.570	3.962	244,717
2023-10-16	4.480	4.578	4.480	4.524	3.922	225,636
2023-10-13	4.530	4.594	4.498	4.508	3.908	252,460
2023-10-12	4.616	4.646	4.554	4.562	3.955	587,243
2023-10-11	4.398	4.614	4.398	4.594	3.982	825,081
2023-10-10	4.338	4.410	4.338	4.400	3.814	405,426
2023-10-09	4.226	4.380	4.226	4.330	3.754	361,953
2023-10-06	4.302	4.360	4.286	4.312	3.738	267,102
2023-10-05	4.230	4.332	4.230	4.306	3.733	436,702
2023-10-04	4.220	4.328	4.210	4.222	3.660	567,151
2023-10-03	4.338	4.338	4.228	4.230	3.667	368,636
2023-10-02	4.350	4.366	4.324	4.332	3.755	261,207
2023-09-29	4.286	4.330	4.276	4.286	3.715	352,772
2023-09-28	4.230	4.286	4.230	4.274	3.705	206,216

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.