Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	4.281	4.353	4.247	4.315	3.433	1,192,334
2023-01-12	4.192	4.285	4.188	4.264	3.392	1,483,759
2023-01-11	4.260	4.260	4.170	4.185	3.329	1,659,126
2023-01-10	4.260	4.277	4.229	4.239	3.372	617,816
2023-01-09	4.302	4.302	4.221	4.247	3.379	788,114
2023-01-06	4.260	4.310	4.251	4.272	3.399	482,670
2023-01-05	4.285	4.285	4.202	4.260	3.389	884,810
2023-01-04	4.374	4.421	4.255	4.285	3.409	1,499,222
2023-01-03	4.395	4.446	4.374	4.378	3.483	688,752
2023-01-02	4.268	4.404	4.268	4.378	3.483	1,097,233
2022-12-30	4.272	4.272	4.226	4.247	3.379	889,601
2022-12-29	4.251	4.281	4.229	4.277	3.402	542,493
2022-12-28	4.251	4.281	4.212	4.251	3.382	984,412
2022-12-27	4.285	4.315	4.251	4.264	3.392	453,723
2022-12-23	4.310	4.310	4.255	4.285	3.409	396,471
2022-12-22	4.294	4.332	4.260	4.272	3.399	405,152
2022-12-21	4.306	4.323	4.219	4.315	3.433	1,465,269
2022-12-20	4.243	4.306	4.215	4.268	3.395	696,403
2022-12-19	4.374	4.374	4.251	4.255	3.385	556,411
2022-12-16	4.336	4.344	4.239	4.306	3.426	883,208
2022-12-15	4.370	4.412	4.327	4.327	3.443	1,007,374
2022-12-14	4.523	4.535	4.332	4.374	3.480	1,889,186
2022-12-13	4.552	4.633	4.518	4.518	3.595	643,377
2022-12-12	4.574	4.582	4.527	4.565	3.632	309,738
2022-12-09	4.514	4.591	4.497	4.591	3.652	537,769
2022-12-08	4.569	4.569	4.476	4.506	3.584	557,204
2022-12-07	4.582	4.586	4.523	4.552	3.622	524,655
2022-12-06	4.548	4.599	4.527	4.548	3.618	591,316
2022-12-05	4.557	4.595	4.472	4.557	3.625	676,754
2022-12-02	4.752	4.752	4.557	4.561	3.628	2,024,679
2022-12-01	4.739	4.794	4.697	4.773	3.797	763,686
2022-11-30	4.722	4.777	4.692	4.726	3.760	523,087
2022-11-29	4.641	4.756	4.607	4.709	3.746	1,190,706
2022-11-28	4.709	4.726	4.629	4.629	3.682	598,356
2022-11-25	4.731	4.731	4.480	4.709	3.746	2,782,476
2022-11-24	4.811	4.832	4.684	4.688	3.730	1,106,034
2022-11-23	4.752	4.820	4.718	4.807	3.824	860,333
2022-11-22	4.658	4.769	4.658	4.705	3.743	846,046
2022-11-21	4.658	4.701	4.595	4.697	3.736	810,230
2022-11-18	4.684	4.701	4.633	4.684	3.726	590,719
2022-11-17	4.777	4.777	4.633	4.675	3.719	551,531
2022-11-16	4.743	4.798	4.726	4.743	3.773	481,140
2022-11-15	4.692	4.777	4.680	4.760	3.787	705,974
2022-11-14	4.722	4.769	4.680	4.714	3.750	712,242
2022-11-11	4.904	4.904	4.722	4.722	3.757	1,043,823
2022-11-10	4.989	4.989	4.824	4.858	3.865	1,158,171
2022-11-09	4.921	5.023	4.921	5.006	3.983	671,035
2022-11-08	4.921	4.977	4.909	4.960	3.946	354,400
2022-11-07	4.879	4.977	4.879	4.964	3.949	414,044
2022-11-04	4.938	4.981	4.871	4.921	3.915	488,473
2022-11-03	4.854	4.955	4.709	4.947	3.935	622,867
2022-11-02	4.879	4.985	4.866	4.875	3.878	1,434,869
2022-11-01	4.794	4.879	4.756	4.879	3.881	1,090,524
2022-10-31	4.773	4.862	4.769	4.781	3.804	473,168
2022-10-28	4.692	4.798	4.620	4.773	3.797	711,931
2022-10-27	4.828	4.828	4.624	4.718	3.753	801,121
2022-10-26	4.879	4.930	4.790	4.807	3.824	787,085
2022-10-25	4.794	4.896	4.735	4.896	3.895	997,733
2022-10-24	4.752	4.803	4.722	4.760	3.787	539,703
2022-10-21	4.616	4.722	4.591	4.722	3.757	622,425

← NewerPage 17 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.