Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.680	4.760	4.660	4.675	4.675	166,776
2026-07-23	4.700	4.720	4.645	4.660	4.660	123,599
2026-07-22	4.670	4.750	4.660	4.680	4.680	229,231
2026-07-21	4.600	4.670	4.600	4.660	4.660	90,226
2026-07-20	4.665	4.695	4.575	4.670	4.670	377,582
2026-07-17	4.620	4.740	4.620	4.695	4.695	141,418
2026-07-16	4.650	4.680	4.635	4.660	4.660	143,576
2026-07-15	4.690	4.705	4.635	4.660	4.660	97,153
2026-07-14	4.665	4.695	4.640	4.690	4.690	115,410
2026-07-13	4.685	4.730	4.615	4.690	4.690	130,743
2026-07-10	4.790	4.790	4.680	4.685	4.685	216,769
2026-07-09	4.805	4.805	4.710	4.735	4.735	136,328
2026-07-08	4.800	4.835	4.750	4.755	4.755	197,437
2026-07-07	4.740	4.865	4.735	4.805	4.805	340,616
2026-07-06	4.780	4.830	4.680	4.725	4.725	251,370
2026-07-03	4.770	4.845	4.720	4.815	4.815	266,595
2026-07-02	4.735	4.755	4.700	4.715	4.715	123,065
2026-07-01	4.775	4.775	4.645	4.675	4.675	216,011
2026-06-30	4.780	4.820	4.740	4.750	4.750	230,771
2026-06-29	4.890	4.890	4.780	4.785	4.785	153,827
2026-06-26	4.880	4.890	4.825	4.835	4.835	174,364
2026-06-25	4.920	4.935	4.870	4.875	4.875	113,449
2026-06-24	4.940	4.940	4.840	4.875	4.875	150,761
2026-06-23	4.955	4.970	4.875	4.875	4.875	203,873
2026-06-22	4.975	4.985	4.955	4.955	4.955	322,493
2026-06-19	4.980	5.000	4.950	4.975	4.975	616,296
2026-06-18	5.030	5.030	4.905	4.965	4.965	177,637
2026-06-17	5.080	5.080	4.985	4.995	4.995	265,528
2026-06-16	5.080	5.090	5.040	5.070	5.070	130,237
2026-06-15	5.040	5.100	5.020	5.100	5.100	182,127
2026-06-12	5.040	5.050	5.010	5.030	5.030	86,013
2026-06-11	4.975	5.050	4.975	4.980	4.980	194,607
2026-06-10	4.980	5.030	4.975	4.975	4.975	141,992
2026-06-09	4.890	5.010	4.890	4.980	4.980	214,048
2026-06-08	4.880	4.960	4.880	4.910	4.910	163,758
2026-06-05	4.875	4.950	4.875	4.885	4.885	112,398
2026-06-04	4.920	4.920	4.850	4.890	4.890	34,758
2026-06-03	4.830	4.885	4.805	4.880	4.880	71,982
2026-06-02	4.950	4.950	4.810	4.810	4.810	218,122
2026-06-01	4.995	4.995	4.895	4.900	4.900	188,290
2026-05-29	5.000	5.040	4.930	4.955	4.955	485,817
2026-05-28	5.040	5.100	4.990	5.030	5.030	431,462
2026-05-27	4.915	5.140	4.885	5.070	5.070	915,655
2026-05-26	4.970	5.030	4.855	4.930	4.930	1,364,228
2026-05-25	5.320	5.370	5.210	5.240	4.990	1,131,818
2026-05-22	5.200	5.390	5.110	5.240	4.990	1,091,860
2026-05-21	5.150	5.220	5.140	5.180	4.933	498,301
2026-05-20	5.080	5.160	5.080	5.160	4.914	365,684
2026-05-19	5.100	5.170	5.080	5.140	4.895	675,361
2026-05-18	5.040	5.100	5.010	5.090	4.847	295,450
2026-05-15	5.070	5.110	5.020	5.050	4.809	373,533
2026-05-14	4.975	5.070	4.975	5.070	4.828	249,209
2026-05-13	5.010	5.020	4.915	4.975	4.738	398,080
2026-05-12	4.995	5.040	4.930	4.945	4.709	219,163
2026-05-11	4.950	5.030	4.950	4.990	4.752	145,167
2026-05-08	5.050	5.050	4.930	4.970	4.733	176,436
2026-05-07	5.010	5.080	4.980	4.980	4.742	155,565
2026-05-06	5.000	5.080	5.000	5.080	4.838	189,294
2026-05-05	5.000	5.080	5.000	5.040	4.800	241,372
2026-05-04	4.990	5.050	4.990	5.020	4.781	261,467

← NewerPage 2 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.