Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.553	3.704	3.553	3.698	2.797	1,658,646
2022-02-08	3.540	3.550	3.493	3.518	2.661	613,428
2022-02-07	3.562	3.575	3.524	3.524	2.666	393,738
2022-02-04	3.562	3.565	3.486	3.524	2.666	714,150
2022-02-03	3.581	3.600	3.540	3.540	2.678	352,447
2022-02-02	3.663	3.679	3.591	3.591	2.716	419,846
2022-02-01	3.581	3.638	3.581	3.638	2.752	521,879
2022-01-31	3.543	3.581	3.515	3.578	2.706	825,347
2022-01-28	3.515	3.562	3.455	3.477	2.630	751,232
2022-01-27	3.436	3.515	3.411	3.486	2.637	748,655
2022-01-26	3.474	3.531	3.471	3.505	2.651	419,954
2022-01-25	3.474	3.515	3.411	3.442	2.604	690,840
2022-01-24	3.550	3.572	3.398	3.417	2.584	1,049,530
2022-01-21	3.619	3.638	3.537	3.569	2.699	651,702
2022-01-20	3.644	3.676	3.606	3.676	2.780	840,225
2022-01-19	3.505	3.651	3.499	3.619	2.737	740,803
2022-01-18	3.531	3.540	3.493	3.524	2.666	373,487
2022-01-17	3.569	3.569	3.531	3.553	2.687	304,895
2022-01-14	3.587	3.597	3.550	3.559	2.692	485,260
2022-01-13	3.569	3.619	3.569	3.613	2.733	448,228
2022-01-12	3.594	3.622	3.575	3.584	2.711	665,522
2022-01-11	3.540	3.587	3.531	3.587	2.713	534,547
2022-01-10	3.581	3.584	3.505	3.531	2.670	470,134
2022-01-07	3.556	3.597	3.531	3.581	2.709	433,397
2022-01-06	3.550	3.597	3.515	3.543	2.680	664,812
2022-01-05	3.600	3.610	3.562	3.594	2.718	437,371
2022-01-04	3.619	3.660	3.572	3.591	2.716	985,675
2022-01-03	3.556	3.619	3.553	3.613	2.733	632,091
2021-12-31	3.531	3.553	3.527	3.543	2.680	221,822
2021-12-30	3.543	3.569	3.521	3.559	2.692	618,499
2021-12-29	3.537	3.562	3.493	3.540	2.678	700,374
2021-12-28	3.480	3.537	3.477	3.537	2.675	730,528
2021-12-27	3.442	3.502	3.436	3.483	2.635	609,077
2021-12-24	3.411	3.442	3.398	3.423	2.589	256,407
2021-12-23	3.347	3.411	3.347	3.407	2.577	760,016
2021-12-22	3.275	3.341	3.272	3.341	2.527	379,826
2021-12-21	3.246	3.313	3.234	3.291	2.489	548,111
2021-12-20	3.209	3.215	3.138	3.202	2.422	625,499
2021-12-17	3.234	3.272	3.221	3.256	2.463	458,189
2021-12-16	3.269	3.313	3.246	3.259	2.465	544,365
2021-12-15	3.253	3.281	3.215	3.224	2.439	370,175
2021-12-14	3.300	3.329	3.253	3.265	2.470	522,153
2021-12-13	3.319	3.344	3.284	3.300	2.496	418,262
2021-12-10	3.313	3.357	3.300	3.319	2.510	340,683
2021-12-09	3.389	3.392	3.313	3.322	2.513	637,997
2021-12-08	3.389	3.417	3.379	3.389	2.563	457,579
2021-12-07	3.347	3.398	3.347	3.389	2.563	610,568
2021-12-06	3.303	3.357	3.278	3.338	2.525	708,820
2021-12-03	3.259	3.325	3.250	3.291	2.489	1,153,759
2021-12-02	3.177	3.262	3.133	3.234	2.446	1,085,876
2021-12-01	3.110	3.212	3.110	3.212	2.429	995,898
2021-11-30	3.090	3.153	3.063	3.095	2.341	931,267
2021-11-29	3.066	3.171	3.062	3.121	2.361	1,542,207
2021-11-26	3.126	3.126	3.046	3.046	2.304	1,830,040
2021-11-25	3.202	3.231	3.164	3.209	2.427	1,073,294
2021-11-24	3.215	3.218	3.123	3.177	2.403	2,066,367
2021-11-23	3.329	3.347	3.202	3.209	2.427	2,351,226
2021-11-22	3.433	3.433	3.272	3.354	2.537	2,137,142
2021-11-19	3.790	3.878	3.379	3.398	2.570	4,115,355
2021-11-18	3.802	3.824	3.619	3.647	2.759	1,135,861

← NewerPage 21 of 22 · 1,282 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.