Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.213 | 4.307 | 4.172 | 4.200 | 3.177 | 1,382,733 |
| 2022-05-04 | 4.121 | 4.127 | 4.067 | 4.115 | 3.112 | 727,553 |
| 2022-05-03 | 4.093 | 4.096 | 4.020 | 4.080 | 3.086 | 348,860 |
| 2022-05-02 | 4.033 | 4.077 | 3.935 | 4.039 | 3.055 | 444,455 |
| 2022-04-29 | 3.989 | 4.014 | 3.947 | 4.014 | 3.036 | 724,288 |
| 2022-04-28 | 4.011 | 4.036 | 3.913 | 3.944 | 2.983 | 640,483 |
| 2022-04-27 | 3.853 | 3.954 | 3.777 | 3.954 | 2.991 | 1,068,516 |
| 2022-04-26 | 3.995 | 3.995 | 3.859 | 3.859 | 2.919 | 710,290 |
| 2022-04-25 | 3.998 | 4.030 | 3.932 | 3.954 | 2.991 | 745,629 |
| 2022-04-22 | 4.074 | 4.109 | 4.033 | 4.067 | 3.077 | 895,754 |
| 2022-04-21 | 4.162 | 4.206 | 4.131 | 4.137 | 3.129 | 569,220 |
| 2022-04-20 | 4.216 | 4.216 | 4.099 | 4.159 | 3.146 | 1,492,472 |
| 2022-04-19 | 4.289 | 4.292 | 4.184 | 4.219 | 3.191 | 1,047,777 |
| 2022-04-14 | 4.273 | 4.307 | 4.216 | 4.289 | 3.244 | 958,555 |
| 2022-04-13 | 4.276 | 4.311 | 4.251 | 4.270 | 3.229 | 801,405 |
| 2022-04-12 | 4.200 | 4.307 | 4.191 | 4.273 | 3.232 | 1,297,421 |
| 2022-04-11 | 4.150 | 4.229 | 4.099 | 4.229 | 3.198 | 1,119,067 |
| 2022-04-08 | 4.090 | 4.187 | 4.074 | 4.143 | 3.134 | 1,472,050 |
| 2022-04-07 | 3.929 | 4.067 | 3.925 | 4.014 | 3.036 | 1,147,848 |
| 2022-04-06 | 3.935 | 3.982 | 3.891 | 3.922 | 2.967 | 756,809 |
| 2022-04-05 | 3.878 | 3.976 | 3.869 | 3.929 | 2.971 | 735,042 |
| 2022-04-04 | 3.891 | 3.954 | 3.865 | 3.891 | 2.943 | 668,751 |
| 2022-04-01 | 3.840 | 3.903 | 3.809 | 3.891 | 2.943 | 790,850 |
| 2022-03-31 | 3.827 | 3.856 | 3.827 | 3.827 | 2.895 | 716,962 |
| 2022-03-30 | 3.846 | 3.850 | 3.793 | 3.827 | 2.895 | 631,192 |
| 2022-03-29 | 3.846 | 3.872 | 3.790 | 3.812 | 2.883 | 924,412 |
| 2022-03-28 | 3.796 | 3.843 | 3.790 | 3.812 | 2.883 | 472,990 |
| 2022-03-25 | 3.780 | 3.815 | 3.764 | 3.780 | 2.859 | 592,742 |
| 2022-03-24 | 3.723 | 3.796 | 3.717 | 3.777 | 2.857 | 798,895 |
| 2022-03-23 | 3.695 | 3.739 | 3.651 | 3.726 | 2.819 | 973,538 |
| 2022-03-22 | 3.587 | 3.689 | 3.581 | 3.685 | 2.788 | 1,240,565 |
| 2022-03-21 | 3.594 | 3.603 | 3.524 | 3.581 | 2.709 | 867,476 |
| 2022-03-18 | 3.853 | 3.935 | 3.486 | 3.591 | 2.716 | 3,773,289 |
| 2022-03-17 | 3.739 | 3.780 | 3.714 | 3.767 | 2.850 | 675,320 |
| 2022-03-16 | 3.689 | 3.771 | 3.682 | 3.714 | 2.809 | 1,202,574 |
| 2022-03-15 | 3.600 | 3.651 | 3.575 | 3.632 | 2.747 | 674,442 |
| 2022-03-14 | 3.537 | 3.676 | 3.537 | 3.635 | 2.749 | 664,580 |
| 2022-03-11 | 3.452 | 3.603 | 3.452 | 3.537 | 2.675 | 1,076,936 |
| 2022-03-10 | 3.493 | 3.502 | 3.404 | 3.458 | 2.616 | 872,883 |
| 2022-03-09 | 3.392 | 3.480 | 3.370 | 3.477 | 2.630 | 1,230,161 |
| 2022-03-08 | 3.158 | 3.354 | 3.158 | 3.275 | 2.477 | 1,002,197 |
| 2022-03-07 | 3.158 | 3.306 | 3.039 | 3.234 | 2.446 | 1,557,198 |
| 2022-03-04 | 3.376 | 3.376 | 3.234 | 3.265 | 2.470 | 1,148,648 |
| 2022-03-03 | 3.464 | 3.515 | 3.373 | 3.379 | 2.556 | 744,609 |
| 2022-03-02 | 3.389 | 3.512 | 3.373 | 3.464 | 2.620 | 1,183,593 |
| 2022-03-01 | 3.546 | 3.562 | 3.433 | 3.436 | 2.599 | 791,857 |
| 2022-02-28 | 3.392 | 3.531 | 3.379 | 3.521 | 2.663 | 943,223 |
| 2022-02-25 | 3.423 | 3.480 | 3.341 | 3.474 | 2.627 | 1,294,276 |
| 2022-02-24 | 3.354 | 3.423 | 3.202 | 3.332 | 2.520 | 2,350,572 |
| 2022-02-23 | 3.584 | 3.647 | 3.512 | 3.527 | 2.668 | 680,447 |
| 2022-02-22 | 3.480 | 3.613 | 3.442 | 3.556 | 2.690 | 1,098,815 |
| 2022-02-21 | 3.701 | 3.726 | 3.518 | 3.597 | 2.721 | 984,527 |
| 2022-02-18 | 3.670 | 3.749 | 3.670 | 3.720 | 2.814 | 605,262 |
| 2022-02-17 | 3.711 | 3.771 | 3.670 | 3.692 | 2.792 | 1,094,871 |
| 2022-02-16 | 3.632 | 3.704 | 3.629 | 3.698 | 2.797 | 1,114,765 |
| 2022-02-15 | 3.505 | 3.625 | 3.496 | 3.619 | 2.737 | 729,097 |
| 2022-02-14 | 3.505 | 3.521 | 3.458 | 3.515 | 2.659 | 951,216 |
| 2022-02-11 | 3.578 | 3.597 | 3.521 | 3.572 | 2.702 | 897,323 |
| 2022-02-10 | 3.701 | 3.714 | 3.591 | 3.625 | 2.742 | 879,061 |
| 2022-02-09 | 3.553 | 3.704 | 3.553 | 3.698 | 2.797 | 1,658,646 |
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.