Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.200	4.260	4.166	4.234	3.670	393,512
2023-07-04	4.238	4.238	4.206	4.230	3.667	178,887
2023-07-03	4.174	4.240	4.156	4.222	3.660	432,210
2023-06-30	4.158	4.184	4.132	4.162	3.608	297,963
2023-06-29	4.186	4.186	4.120	4.130	3.580	211,799
2023-06-28	4.186	4.186	4.112	4.162	3.608	207,603
2023-06-27	4.192	4.192	4.146	4.168	3.613	288,892
2023-06-26	4.112	4.216	4.100	4.198	3.639	414,292
2023-06-23	4.186	4.186	4.104	4.112	3.565	325,375
2023-06-22	4.230	4.230	4.164	4.172	3.617	386,856
2023-06-21	4.274	4.292	4.182	4.196	3.637	499,858
2023-06-20	4.244	4.280	4.234	4.274	3.705	353,344
2023-06-19	4.260	4.276	4.216	4.232	3.669	324,236
2023-06-16	4.250	4.290	4.244	4.282	3.712	633,320
2023-06-15	4.220	4.252	4.166	4.240	3.676	585,036
2023-06-14	4.170	4.226	4.150	4.200	3.641	497,514
2023-06-13	4.150	4.178	4.094	4.164	3.610	546,377
2023-06-12	4.120	4.158	4.100	4.130	3.580	504,889
2023-06-09	4.070	4.140	4.030	4.114	3.566	976,058
2023-06-08	3.980	4.064	3.974	4.064	3.523	1,121,525
2023-06-07	4.076	4.076	3.980	3.980	3.450	925,489
2023-06-06	4.064	4.064	3.970	4.060	3.520	1,220,572
2023-06-05	4.086	4.100	4.044	4.046	3.507	697,610
2023-06-02	4.110	4.110	4.066	4.100	3.554	377,677
2023-06-01	4.120	4.140	4.042	4.080	3.537	528,032
2023-05-31	4.140	4.140	4.072	4.126	3.577	520,473
2023-05-30	4.176	4.176	4.106	4.108	3.561	364,457
2023-05-29	4.168	4.190	4.148	4.176	3.620	451,717
2023-05-26	4.054	4.178	4.030	4.128	3.579	1,286,396
2023-05-25	4.260	4.338	4.172	4.270	3.702	1,646,039
2023-05-24	4.230	4.230	4.160	4.204	3.644	926,120
2023-05-23	4.128	4.200	4.086	4.200	3.641	1,126,157
2023-05-22	4.116	4.134	4.066	4.102	3.556	777,798
2023-05-19	4.096	4.166	4.074	4.140	3.589	1,045,995
2023-05-18	4.002	4.062	3.986	4.050	3.511	841,333
2023-05-17	4.072	4.088	3.960	4.018	3.483	1,696,710
2023-05-16	4.180	4.352	4.056	4.092	3.547	4,796,859
2023-05-15	4.158	4.241	4.126	4.217	3.439	1,420,322
2023-05-12	4.327	4.336	4.115	4.132	3.370	2,732,253
2023-05-11	4.319	4.429	4.310	4.336	3.449	1,957,628
2023-05-10	4.187	4.306	4.175	4.302	3.422	2,171,263
2023-05-09	4.190	4.192	4.092	4.183	3.328	887,531
2023-05-08	4.092	4.197	4.081	4.190	3.333	1,120,997
2023-05-05	4.081	4.098	4.020	4.080	3.246	863,210
2023-05-04	4.039	4.095	4.019	4.059	3.229	873,080
2023-05-03	3.997	4.041	3.980	4.025	3.202	853,153
2023-05-02	3.980	4.037	3.971	3.981	3.167	586,547
2023-04-28	3.976	3.997	3.925	3.980	3.166	1,053,303
2023-04-27	3.971	3.995	3.947	3.973	3.161	496,304
2023-04-26	3.946	3.990	3.946	3.963	3.152	581,185
2023-04-25	3.997	3.998	3.932	3.958	3.148	1,030,941
2023-04-24	4.029	4.030	3.983	3.998	3.181	1,126,298
2023-04-21	4.030	4.064	4.019	4.022	3.200	778,465
2023-04-20	4.073	4.075	3.995	4.032	3.208	1,364,874
2023-04-19	4.086	4.115	4.053	4.103	3.264	904,858
2023-04-18	4.110	4.114	4.053	4.090	3.254	613,787
2023-04-17	4.049	4.110	4.047	4.093	3.256	623,989
2023-04-14	4.102	4.102	4.032	4.032	3.208	865,894
2023-04-13	4.102	4.102	4.041	4.080	3.246	1,053,504
2023-04-12	4.193	4.198	4.081	4.107	3.267	2,208,718

← NewerPage 15 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.