Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	4.234	4.366	4.168	4.222	3.359	3,193,085
2023-04-06	4.036	4.098	4.022	4.098	3.260	717,269
2023-04-05	4.058	4.097	4.019	4.036	3.210	554,524
2023-04-04	4.090	4.100	4.044	4.058	3.228	509,201
2023-04-03	4.047	4.097	4.037	4.086	3.251	684,907
2023-03-31	4.086	4.098	4.017	4.027	3.204	844,768
2023-03-30	3.981	4.107	3.964	4.083	3.248	1,137,109
2023-03-29	3.954	3.998	3.900	3.944	3.138	1,024,712
2023-03-28	3.879	3.976	3.859	3.959	3.150	1,288,808
2023-03-27	4.192	4.192	3.839	3.862	3.073	3,061,550
2023-03-24	4.007	4.231	3.818	4.134	3.289	2,797,776
2023-03-23	4.000	4.097	3.993	4.053	3.224	408,411
2023-03-22	4.088	4.088	4.022	4.044	3.217	570,114
2023-03-21	3.998	4.120	3.998	4.095	3.258	1,020,673
2023-03-20	3.886	3.956	3.786	3.930	3.127	832,522
2023-03-17	4.005	4.036	3.878	3.895	3.098	1,080,405
2023-03-16	4.010	4.010	3.913	3.974	3.162	702,415
2023-03-15	3.976	4.030	3.958	4.008	3.189	1,062,143
2023-03-14	3.946	3.985	3.912	3.958	3.148	465,227
2023-03-13	3.969	3.969	3.864	3.951	3.143	1,053,272
2023-03-10	3.971	3.995	3.947	3.978	3.165	494,720
2023-03-09	4.041	4.044	3.981	4.029	3.205	540,666
2023-03-08	3.946	4.051	3.941	4.042	3.216	667,181
2023-03-07	3.929	3.980	3.908	3.954	3.146	669,136
2023-03-06	3.995	4.000	3.932	3.941	3.135	509,197
2023-03-03	4.002	4.015	3.963	3.997	3.179	482,514
2023-03-02	3.942	4.017	3.918	4.002	3.183	634,121
2023-03-01	3.946	3.980	3.929	3.963	3.152	613,706
2023-02-28	3.878	3.963	3.869	3.935	3.131	732,496
2023-02-27	3.835	3.896	3.835	3.876	3.084	494,604
2023-02-24	3.861	3.868	3.827	3.834	3.050	432,843
2023-02-23	3.869	3.888	3.834	3.854	3.066	418,041
2023-02-22	3.885	3.885	3.823	3.839	3.054	605,225
2023-02-21	3.903	3.912	3.878	3.886	3.092	564,323
2023-02-20	3.942	3.942	3.890	3.895	3.098	474,409
2023-02-17	3.881	3.934	3.874	3.924	3.121	607,286
2023-02-16	3.851	3.907	3.851	3.879	3.086	678,346
2023-02-15	3.852	3.859	3.822	3.854	3.066	450,264
2023-02-14	3.839	3.883	3.839	3.851	3.063	486,146
2023-02-13	3.885	3.885	3.837	3.846	3.059	472,823
2023-02-10	3.844	3.898	3.829	3.866	3.075	489,598
2023-02-09	3.883	3.890	3.823	3.873	3.081	952,917
2023-02-08	3.935	3.942	3.854	3.869	3.078	1,244,918
2023-02-07	3.944	3.944	3.864	3.915	3.115	1,403,049
2023-02-06	3.939	3.947	3.885	3.935	3.131	877,617
2023-02-03	3.946	3.958	3.917	3.944	3.138	504,141
2023-02-02	3.997	3.997	3.912	3.963	3.152	915,014
2023-02-01	3.947	3.997	3.924	3.971	3.159	611,635
2023-01-31	3.918	3.952	3.871	3.927	3.124	1,137,973
2023-01-30	3.978	3.980	3.920	3.920	3.119	796,290
2023-01-27	4.058	4.058	3.949	4.000	3.182	1,457,625
2023-01-26	3.937	4.088	3.925	4.047	3.220	1,826,552
2023-01-25	3.988	4.010	3.903	3.935	3.131	2,059,964
2023-01-24	4.151	4.156	3.997	4.000	3.182	2,140,699
2023-01-23	4.159	4.182	4.122	4.149	3.301	765,915
2023-01-20	4.209	4.209	4.127	4.142	3.296	658,275
2023-01-19	4.200	4.209	4.120	4.159	3.309	1,226,469
2023-01-18	4.251	4.268	4.190	4.202	3.343	998,866
2023-01-17	4.315	4.315	4.192	4.243	3.375	1,649,468
2023-01-16	4.327	4.366	4.289	4.294	3.416	557,980

← NewerPage 16 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.