Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.250	4.280	4.240	4.244	3.679	162,694
2023-09-26	4.262	4.266	4.216	4.258	3.691	165,947
2023-09-25	4.298	4.298	4.228	4.262	3.695	492,261
2023-09-22	4.322	4.344	4.274	4.280	3.710	228,686
2023-09-21	4.318	4.360	4.292	4.328	3.752	253,799
2023-09-20	4.252	4.336	4.250	4.324	3.748	400,991
2023-09-19	4.340	4.380	4.250	4.252	3.686	1,007,050
2023-09-18	4.512	4.522	4.330	4.360	3.780	940,104
2023-09-15	4.602	4.620	4.500	4.510	3.910	838,863
2023-09-14	4.490	4.598	4.490	4.584	3.974	308,158
2023-09-13	4.506	4.524	4.464	4.492	3.894	190,688
2023-09-12	4.532	4.560	4.516	4.516	3.915	148,610
2023-09-11	4.540	4.570	4.532	4.560	3.953	154,937
2023-09-08	4.500	4.526	4.464	4.512	3.911	213,620
2023-09-07	4.470	4.540	4.438	4.510	3.910	255,656
2023-09-06	4.566	4.584	4.500	4.502	3.903	447,380
2023-09-05	4.540	4.578	4.538	4.570	3.962	350,737
2023-09-04	4.562	4.562	4.540	4.562	3.955	239,302
2023-09-01	4.520	4.566	4.514	4.530	3.927	294,128
2023-08-31	4.550	4.590	4.514	4.548	3.943	477,825
2023-08-30	4.550	4.564	4.490	4.564	3.956	549,834
2023-08-29	4.518	4.560	4.500	4.548	3.943	1,171,463
2023-08-28	4.394	4.560	4.394	4.490	3.892	2,064,701
2023-08-25	4.238	4.338	4.238	4.338	3.761	540,154
2023-08-24	4.190	4.266	4.188	4.260	3.693	539,493
2023-08-23	4.240	4.256	4.184	4.196	3.637	347,800
2023-08-22	4.180	4.230	4.180	4.230	3.667	366,928
2023-08-21	4.154	4.208	4.154	4.194	3.636	156,642
2023-08-18	4.170	4.190	4.150	4.168	3.613	279,450
2023-08-17	4.192	4.240	4.180	4.180	3.624	321,566
2023-08-16	4.198	4.242	4.190	4.242	3.677	231,408
2023-08-15	4.210	4.230	4.200	4.220	3.658	121,451
2023-08-14	4.220	4.264	4.200	4.224	3.662	173,143
2023-08-11	4.218	4.246	4.174	4.228	3.665	299,170
2023-08-10	4.188	4.216	4.184	4.200	3.641	137,926
2023-08-09	4.150	4.210	4.150	4.206	3.646	137,468
2023-08-08	4.152	4.200	4.140	4.200	3.641	240,860
2023-08-07	4.184	4.218	4.142	4.202	3.643	327,248
2023-08-04	4.100	4.166	4.072	4.150	3.598	412,683
2023-08-03	4.200	4.200	4.094	4.116	3.568	511,604
2023-08-02	4.228	4.230	4.170	4.174	3.618	373,186
2023-08-01	4.290	4.290	4.226	4.238	3.674	421,705
2023-07-31	4.300	4.346	4.210	4.272	3.703	725,665
2023-07-28	4.202	4.366	4.182	4.326	3.750	1,781,258
2023-07-27	4.320	4.428	4.318	4.428	3.839	1,140,609
2023-07-26	4.240	4.322	4.238	4.318	3.743	796,621
2023-07-25	4.174	4.240	4.148	4.240	3.676	712,139
2023-07-24	4.170	4.174	4.148	4.150	3.598	368,850
2023-07-21	4.196	4.200	4.152	4.164	3.610	491,801
2023-07-20	4.212	4.224	4.196	4.202	3.643	365,023
2023-07-19	4.150	4.220	4.150	4.202	3.643	424,430
2023-07-18	4.232	4.244	4.144	4.164	3.610	558,347
2023-07-17	4.194	4.238	4.182	4.220	3.658	377,041
2023-07-14	4.210	4.226	4.174	4.210	3.650	224,173
2023-07-13	4.180	4.206	4.166	4.200	3.641	356,760
2023-07-12	4.190	4.190	4.146	4.188	3.631	300,188
2023-07-11	4.200	4.200	4.140	4.178	3.622	220,229
2023-07-10	4.192	4.210	4.144	4.168	3.613	244,922
2023-07-07	4.238	4.238	4.170	4.200	3.641	213,039
2023-07-06	4.254	4.270	4.182	4.184	3.627	284,798

← NewerPage 14 of 22 · 1,284 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.