Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 5.473 | 5.562 | 5.409 | 5.486 | 4.364 | 906,685 |
| 2022-07-27 | 5.346 | 5.486 | 5.346 | 5.456 | 4.340 | 827,081 |
| 2022-07-26 | 5.380 | 5.537 | 5.337 | 5.350 | 4.256 | 1,165,793 |
| 2022-07-25 | 5.167 | 5.401 | 5.146 | 5.388 | 4.286 | 1,442,167 |
| 2022-07-22 | 5.134 | 5.180 | 5.057 | 5.155 | 4.101 | 1,000,267 |
| 2022-07-21 | 5.142 | 5.244 | 5.078 | 5.134 | 4.084 | 881,230 |
| 2022-07-20 | 5.176 | 5.223 | 5.066 | 5.189 | 4.128 | 1,105,652 |
| 2022-07-19 | 5.371 | 5.371 | 5.180 | 5.201 | 4.138 | 1,244,617 |
| 2022-07-18 | 5.358 | 5.388 | 5.303 | 5.354 | 4.259 | 512,712 |
| 2022-07-15 | 5.125 | 5.333 | 5.125 | 5.299 | 4.216 | 833,714 |
| 2022-07-14 | 5.163 | 5.193 | 5.074 | 5.104 | 4.060 | 457,132 |
| 2022-07-13 | 5.214 | 5.261 | 5.078 | 5.163 | 4.108 | 847,608 |
| 2022-07-12 | 5.295 | 5.358 | 5.231 | 5.257 | 4.182 | 820,218 |
| 2022-07-11 | 5.227 | 5.333 | 5.180 | 5.316 | 4.229 | 720,760 |
| 2022-07-08 | 5.261 | 5.316 | 5.180 | 5.252 | 4.178 | 682,237 |
| 2022-07-07 | 5.083 | 5.269 | 5.044 | 5.227 | 4.158 | 1,364,524 |
| 2022-07-06 | 4.985 | 5.134 | 4.934 | 5.011 | 3.986 | 1,302,140 |
| 2022-07-05 | 5.498 | 5.498 | 4.841 | 4.930 | 3.922 | 2,251,038 |
| 2022-07-04 | 5.363 | 5.503 | 5.354 | 5.456 | 4.340 | 625,649 |
| 2022-07-01 | 5.392 | 5.456 | 5.307 | 5.333 | 4.243 | 820,867 |
| 2022-06-30 | 5.511 | 5.558 | 5.388 | 5.405 | 4.300 | 913,337 |
| 2022-06-29 | 5.447 | 5.541 | 5.384 | 5.532 | 4.401 | 933,895 |
| 2022-06-28 | 5.464 | 5.549 | 5.452 | 5.515 | 4.388 | 1,083,606 |
| 2022-06-27 | 5.346 | 5.473 | 5.346 | 5.452 | 4.337 | 901,376 |
| 2022-06-24 | 5.244 | 5.346 | 5.218 | 5.316 | 4.229 | 837,639 |
| 2022-06-23 | 5.307 | 5.307 | 5.193 | 5.214 | 4.148 | 660,736 |
| 2022-06-22 | 5.532 | 5.537 | 5.227 | 5.299 | 4.216 | 1,267,816 |
| 2022-06-21 | 5.583 | 5.664 | 5.537 | 5.549 | 4.415 | 863,346 |
| 2022-06-20 | 5.507 | 5.596 | 5.456 | 5.588 | 4.445 | 878,465 |
| 2022-06-17 | 5.414 | 5.511 | 5.295 | 5.503 | 4.378 | 1,623,469 |
| 2022-06-16 | 5.409 | 5.426 | 5.316 | 5.341 | 4.249 | 886,359 |
| 2022-06-15 | 5.397 | 5.464 | 5.337 | 5.401 | 4.297 | 738,265 |
| 2022-06-14 | 5.231 | 5.469 | 5.210 | 5.418 | 4.310 | 1,947,824 |
| 2022-06-13 | 5.163 | 5.282 | 5.134 | 5.172 | 4.114 | 1,119,984 |
| 2022-06-10 | 5.490 | 5.490 | 5.214 | 5.248 | 4.175 | 1,359,244 |
| 2022-06-09 | 5.481 | 5.609 | 5.443 | 5.477 | 4.357 | 1,439,382 |
| 2022-06-08 | 5.439 | 5.562 | 5.435 | 5.507 | 4.381 | 969,167 |
| 2022-06-07 | 5.244 | 5.439 | 5.235 | 5.439 | 4.327 | 1,511,210 |
| 2022-06-06 | 5.261 | 5.312 | 5.244 | 5.261 | 4.185 | 756,030 |
| 2022-06-03 | 5.193 | 5.295 | 5.184 | 5.244 | 4.172 | 793,915 |
| 2022-06-02 | 5.167 | 5.282 | 5.151 | 5.193 | 4.131 | 816,420 |
| 2022-06-01 | 5.151 | 5.244 | 5.142 | 5.180 | 4.121 | 1,025,972 |
| 2022-05-31 | 5.032 | 5.151 | 5.023 | 5.142 | 4.091 | 1,375,962 |
| 2022-05-30 | 5.015 | 5.095 | 4.947 | 5.053 | 4.020 | 2,079,242 |
| 2022-05-27 | 5.155 | 5.235 | 4.798 | 5.066 | 4.030 | 2,706,091 |
| 2022-05-26 | 4.934 | 5.172 | 4.930 | 5.108 | 4.064 | 1,673,195 |
| 2022-05-25 | 4.837 | 4.972 | 4.807 | 4.921 | 3.915 | 1,428,756 |
| 2022-05-24 | 4.743 | 4.866 | 4.735 | 4.832 | 3.844 | 1,258,296 |
| 2022-05-23 | 4.667 | 4.807 | 4.667 | 4.760 | 3.787 | 1,416,874 |
| 2022-05-20 | 4.591 | 4.735 | 4.586 | 4.595 | 3.655 | 1,211,010 |
| 2022-05-19 | 4.294 | 4.569 | 4.272 | 4.548 | 3.618 | 1,736,548 |
| 2022-05-18 | 4.582 | 4.582 | 4.336 | 4.340 | 3.453 | 1,996,931 |
| 2022-05-17 | 4.497 | 4.641 | 4.180 | 4.548 | 3.618 | 3,981,518 |
| 2022-05-16 | 4.121 | 4.285 | 4.086 | 4.137 | 3.129 | 1,934,234 |
| 2022-05-13 | 4.175 | 4.187 | 4.045 | 4.105 | 3.105 | 1,181,165 |
| 2022-05-12 | 4.238 | 4.301 | 4.131 | 4.143 | 3.134 | 1,361,345 |
| 2022-05-11 | 4.342 | 4.342 | 4.118 | 4.251 | 3.215 | 1,332,702 |
| 2022-05-10 | 4.295 | 4.355 | 4.254 | 4.323 | 3.270 | 1,117,910 |
| 2022-05-09 | 4.282 | 4.323 | 4.244 | 4.251 | 3.215 | 1,108,211 |
| 2022-05-06 | 4.194 | 4.311 | 4.150 | 4.295 | 3.249 | 1,024,337 |
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.