Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.955	5.010	4.920	4.990	4.752	297,272
2026-04-29	4.950	4.985	4.920	4.965	4.728	218,096
2026-04-28	4.885	4.950	4.885	4.950	4.714	118,234
2026-04-27	4.890	4.900	4.865	4.880	4.647	75,013
2026-04-24	4.910	4.930	4.850	4.875	4.642	75,312
2026-04-23	4.900	4.930	4.870	4.905	4.671	93,657
2026-04-22	4.865	4.920	4.845	4.880	4.647	160,399
2026-04-21	4.855	4.880	4.835	4.855	4.623	105,330
2026-04-20	4.880	4.895	4.850	4.855	4.623	92,653
2026-04-17	4.905	4.915	4.820	4.900	4.666	310,497
2026-04-16	4.910	4.910	4.855	4.870	4.638	136,006
2026-04-15	4.850	4.890	4.835	4.855	4.623	72,139
2026-04-14	4.890	4.900	4.840	4.840	4.609	124,527
2026-04-13	4.900	4.915	4.830	4.830	4.600	293,772
2026-04-10	4.960	4.960	4.890	4.900	4.666	114,976
2026-04-09	4.940	4.980	4.885	4.905	4.671	288,577
2026-04-08	5.050	5.070	4.950	4.960	4.723	342,963
2026-04-07	4.885	4.980	4.850	4.870	4.638	455,263
2026-04-02	4.910	4.985	4.820	4.835	4.604	544,062
2026-04-01	4.950	4.990	4.910	4.990	4.752	498,124
2026-03-31	4.850	4.920	4.850	4.895	4.662	247,378
2026-03-30	4.780	4.900	4.730	4.850	4.619	338,009
2026-03-27	4.795	4.795	4.710	4.740	4.514	133,571
2026-03-26	4.720	4.780	4.720	4.750	4.523	239,237
2026-03-25	4.700	4.760	4.675	4.755	4.528	206,329
2026-03-24	4.670	4.730	4.605	4.675	4.452	169,580
2026-03-23	4.530	4.715	4.455	4.670	4.447	341,936
2026-03-20	4.525	4.600	4.510	4.540	4.323	291,032
2026-03-19	4.585	4.585	4.525	4.540	4.323	228,592
2026-03-18	4.565	4.660	4.565	4.630	4.409	266,865
2026-03-17	4.660	4.675	4.560	4.565	4.347	318,012
2026-03-16	4.750	4.750	4.660	4.660	4.438	147,252
2026-03-13	4.755	4.770	4.680	4.720	4.495	294,304
2026-03-12	4.740	4.760	4.695	4.755	4.528	186,273
2026-03-11	4.690	4.740	4.685	4.715	4.490	202,294
2026-03-10	4.650	4.715	4.645	4.705	4.481	274,460
2026-03-09	4.570	4.620	4.540	4.575	4.357	235,576
2026-03-06	4.600	4.640	4.560	4.605	4.385	404,547
2026-03-05	4.620	4.670	4.580	4.615	4.395	288,962
2026-03-04	4.600	4.650	4.555	4.585	4.366	263,874
2026-03-03	4.680	4.695	4.590	4.590	4.371	362,258
2026-03-02	4.710	4.780	4.600	4.700	4.476	514,628
2026-02-27	4.900	4.900	4.800	4.830	4.600	373,621
2026-02-26	4.825	4.900	4.810	4.900	4.666	430,116
2026-02-25	4.850	4.855	4.805	4.830	4.600	350,514
2026-02-24	4.765	4.860	4.765	4.795	4.566	216,910
2026-02-23	4.770	4.805	4.760	4.790	4.562	420,585
2026-02-20	4.795	4.815	4.715	4.780	4.552	212,098
2026-02-19	4.775	4.800	4.735	4.770	4.542	167,109
2026-02-18	4.820	4.820	4.740	4.790	4.562	175,887
2026-02-17	4.800	4.845	4.750	4.760	4.533	257,963
2026-02-16	4.805	4.920	4.790	4.800	4.571	405,792
2026-02-13	4.790	4.820	4.755	4.790	4.562	226,564
2026-02-12	4.790	4.840	4.780	4.790	4.562	208,297
2026-02-11	4.695	4.830	4.685	4.800	4.571	774,625
2026-02-10	4.700	4.705	4.615	4.705	4.481	598,746
2026-02-09	4.500	4.650	4.495	4.650	4.428	718,963
2026-02-06	4.460	4.505	4.445	4.490	4.276	286,006
2026-02-05	4.525	4.525	4.440	4.485	4.271	394,424
2026-02-04	4.430	4.535	4.400	4.510	4.295	495,082

← NewerPage 3 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.