Altri SGPS SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	3.777	3.831	3.758	3.809	2.881	831,433
2021-11-16	3.745	3.777	3.742	3.767	2.850	400,823
2021-11-15	3.758	3.758	3.726	3.742	2.831	351,055
2021-11-12	3.745	3.761	3.717	3.745	2.833	452,465
2021-11-11	3.682	3.758	3.670	3.745	2.833	1,044,851
2021-11-10	3.707	3.707	3.606	3.676	2.780	741,900
2021-11-09	3.695	3.752	3.660	3.676	2.780	1,275,614
2021-11-08	3.581	3.689	3.581	3.689	2.790	1,653,247
2021-11-05	3.569	3.600	3.527	3.581	2.709	850,261
2021-11-04	3.562	3.587	3.543	3.569	2.699	1,390,663
2021-11-03	3.556	3.581	3.518	3.550	2.685	629,106
2021-11-02	3.600	3.625	3.553	3.572	2.702	976,106
2021-11-01	3.546	3.632	3.546	3.606	2.728	1,040,702
2021-10-29	3.515	3.581	3.499	3.537	2.675	834,688
2021-10-28	3.430	3.524	3.404	3.518	2.661	680,504
2021-10-27	3.550	3.562	3.439	3.455	2.613	864,751
2021-10-26	3.572	3.629	3.559	3.559	2.692	945,031
2021-10-25	3.565	3.594	3.502	3.556	2.690	1,407,479
2021-10-22	3.496	3.569	3.461	3.553	2.687	1,095,955
2021-10-21	3.458	3.546	3.426	3.461	2.618	1,448,554
2021-10-20	3.370	3.467	3.341	3.452	2.611	1,128,080
2021-10-19	3.363	3.379	3.338	3.373	2.551	515,816
2021-10-18	3.366	3.385	3.316	3.347	2.532	536,392
2021-10-15	3.303	3.376	3.297	3.366	2.546	1,090,119
2021-10-14	3.272	3.297	3.262	3.294	2.491	521,492

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.