Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.654	4.654	4.565	4.620	3.676	522,237
2022-10-19	4.650	4.709	4.591	4.654	3.703	627,934
2022-10-18	4.607	4.650	4.544	4.637	3.689	755,528
2022-10-17	4.493	4.654	4.472	4.616	3.672	912,196
2022-10-14	4.459	4.518	4.417	4.484	3.568	521,336
2022-10-13	4.310	4.434	4.294	4.429	3.524	816,534
2022-10-12	4.327	4.357	4.251	4.336	3.449	423,637
2022-10-11	4.370	4.408	4.294	4.319	3.436	715,798
2022-10-10	4.268	4.370	4.239	4.344	3.456	433,112
2022-10-07	4.370	4.378	4.255	4.327	3.443	600,609
2022-10-06	4.361	4.387	4.306	4.349	3.460	635,032
2022-10-05	4.429	4.429	4.205	4.310	3.429	973,208
2022-10-04	4.421	4.467	4.370	4.400	3.500	565,237
2022-10-03	4.383	4.459	4.361	4.400	3.500	491,825
2022-09-30	4.327	4.434	4.306	4.391	3.493	1,837,132
2022-09-29	4.340	4.378	4.229	4.264	3.392	511,057
2022-09-28	4.302	4.383	4.195	4.357	3.466	832,392
2022-09-27	4.247	4.417	4.247	4.319	3.436	1,049,752
2022-09-26	4.085	4.289	4.070	4.238	3.371	1,003,351
2022-09-23	4.332	4.332	4.049	4.109	3.269	1,558,959
2022-09-22	4.349	4.357	4.277	4.332	3.446	801,501
2022-09-21	4.357	4.395	4.315	4.361	3.470	509,897
2022-09-20	4.501	4.548	4.349	4.357	3.466	583,814
2022-09-19	4.540	4.540	4.366	4.484	3.568	636,828
2022-09-16	4.455	4.548	4.438	4.489	3.571	653,737
2022-09-15	4.557	4.595	4.472	4.497	3.578	714,197
2022-09-14	4.557	4.603	4.501	4.557	3.625	539,469
2022-09-13	4.663	4.697	4.578	4.603	3.662	706,082
2022-09-12	4.616	4.680	4.599	4.650	3.699	511,206
2022-09-09	4.493	4.603	4.489	4.603	3.662	691,076
2022-09-08	4.540	4.540	4.425	4.467	3.554	741,296
2022-09-07	4.637	4.637	4.484	4.493	3.574	647,732
2022-09-06	4.624	4.641	4.582	4.616	3.672	513,368
2022-09-05	4.667	4.684	4.561	4.616	3.672	613,710
2022-09-02	4.739	4.752	4.671	4.701	3.740	688,240
2022-09-01	4.794	4.794	4.607	4.688	3.730	718,493
2022-08-31	4.731	4.794	4.697	4.777	3.800	735,423
2022-08-30	4.735	4.769	4.667	4.697	3.736	577,421
2022-08-29	4.667	4.709	4.633	4.697	3.736	643,924
2022-08-26	4.854	4.854	4.731	4.756	3.784	463,421
2022-08-25	4.828	4.887	4.688	4.781	3.804	1,394,419
2022-08-24	5.049	5.049	4.722	4.769	3.794	2,358,442
2022-08-23	5.036	5.091	5.002	5.049	4.016	756,109
2022-08-22	5.032	5.061	4.938	5.053	4.020	643,779
2022-08-19	4.977	5.053	4.917	5.044	4.013	844,037
2022-08-18	4.871	4.994	4.849	4.972	3.956	1,022,489
2022-08-17	4.879	4.887	4.824	4.879	3.881	636,449
2022-08-16	4.777	4.875	4.764	4.866	3.871	872,677
2022-08-15	4.832	4.862	4.709	4.760	3.787	609,640
2022-08-12	4.824	4.828	4.739	4.824	3.838	744,650
2022-08-11	4.871	4.883	4.769	4.781	3.804	848,658
2022-08-10	4.777	4.871	4.769	4.858	3.865	1,311,998
2022-08-09	4.624	4.777	4.624	4.769	3.794	1,537,500
2022-08-08	4.523	4.663	4.506	4.633	3.686	1,102,702
2022-08-05	4.493	4.527	4.434	4.489	3.571	686,593
2022-08-04	4.446	4.510	4.421	4.480	3.564	911,757
2022-08-03	4.429	4.548	4.370	4.425	3.520	1,287,752
2022-08-02	4.412	4.557	4.302	4.446	3.537	2,354,339
2022-08-01	4.964	4.964	4.370	4.417	3.514	4,372,419
2022-07-29	5.464	5.473	4.786	4.887	3.888	7,182,503

← NewerPage 18 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.