Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.400	4.430	4.380	4.420	4.209	198,985
2026-02-02	4.320	4.410	4.320	4.390	4.181	176,433
2026-01-30	4.390	4.425	4.330	4.330	4.123	413,622
2026-01-29	4.420	4.460	4.390	4.390	4.181	357,287
2026-01-28	4.470	4.470	4.405	4.450	4.238	175,037
2026-01-27	4.525	4.525	4.425	4.465	4.252	407,819
2026-01-26	4.510	4.550	4.500	4.500	4.285	122,476
2026-01-23	4.530	4.530	4.480	4.495	4.281	131,946
2026-01-22	4.430	4.530	4.430	4.525	4.309	315,811
2026-01-21	4.350	4.430	4.310	4.405	4.195	274,219
2026-01-20	4.465	4.465	4.350	4.350	4.143	434,125
2026-01-19	4.530	4.530	4.460	4.465	4.252	299,873
2026-01-16	4.555	4.565	4.525	4.530	4.314	201,936
2026-01-15	4.580	4.580	4.510	4.565	4.347	320,433
2026-01-14	4.580	4.580	4.485	4.580	4.362	430,152
2026-01-13	4.545	4.590	4.520	4.575	4.357	347,383
2026-01-12	4.570	4.570	4.505	4.565	4.347	238,445
2026-01-09	4.530	4.580	4.500	4.580	4.362	452,534
2026-01-08	4.460	4.510	4.430	4.460	4.247	371,734
2026-01-07	4.570	4.585	4.470	4.520	4.304	387,323
2026-01-06	4.595	4.595	4.520	4.550	4.333	166,010
2026-01-05	4.560	4.560	4.515	4.560	4.342	302,503
2026-01-02	4.510	4.590	4.480	4.550	4.333	241,287
2025-12-31	4.510	4.525	4.450	4.500	4.285	213,189
2025-12-30	4.420	4.460	4.415	4.455	4.243	341,114
2025-12-29	4.395	4.440	4.335	4.440	4.228	504,690
2025-12-24	4.370	4.410	4.360	4.390	4.181	328,239
2025-12-23	4.385	4.390	4.315	4.355	4.147	246,588
2025-12-22	4.430	4.430	4.375	4.385	4.176	291,623
2025-12-19	4.330	4.420	4.330	4.410	4.200	438,138
2025-12-18	4.300	4.335	4.300	4.330	4.123	222,933
2025-12-17	4.290	4.340	4.290	4.325	4.119	179,142
2025-12-16	4.330	4.360	4.295	4.295	4.090	376,185
2025-12-15	4.300	4.350	4.300	4.300	4.095	261,354
2025-12-12	4.270	4.320	4.270	4.295	4.090	296,176
2025-12-11	4.300	4.350	4.280	4.285	4.081	205,890
2025-12-10	4.380	4.380	4.240	4.310	4.104	449,889
2025-12-09	4.500	4.500	4.365	4.370	4.162	452,586
2025-12-08	4.515	4.525	4.455	4.470	4.257	336,613
2025-12-05	4.520	4.570	4.510	4.535	4.319	180,753
2025-12-04	4.510	4.565	4.480	4.540	4.323	323,250
2025-12-03	4.485	4.545	4.485	4.500	4.285	352,838
2025-12-02	4.535	4.540	4.480	4.480	4.266	209,301
2025-12-01	4.580	4.580	4.515	4.530	4.314	501,964
2025-11-28	4.550	4.580	4.490	4.560	4.342	308,156
2025-11-27	4.590	4.590	4.495	4.560	4.342	268,548
2025-11-26	4.500	4.610	4.495	4.575	4.357	456,954
2025-11-25	4.460	4.490	4.410	4.490	4.276	357,157
2025-11-24	4.500	4.500	4.380	4.415	4.204	306,806
2025-11-21	4.400	4.450	4.310	4.435	4.223	938,613
2025-11-20	4.500	4.575	4.450	4.470	4.257	499,826
2025-11-19	4.565	4.580	4.490	4.495	4.281	408,439
2025-11-18	4.660	4.660	4.550	4.555	4.338	507,776
2025-11-17	4.760	4.765	4.670	4.670	4.447	387,987
2025-11-14	4.870	4.870	4.720	4.745	4.519	645,217
2025-11-13	4.910	4.930	4.870	4.870	4.638	617,267
2025-11-12	4.900	4.905	4.850	4.900	4.666	841,694
2025-11-11	4.885	4.885	4.845	4.860	4.628	342,577
2025-11-10	4.890	4.935	4.875	4.875	4.642	290,943
2025-11-07	4.910	4.910	4.850	4.875	4.642	159,360

← NewerPage 4 of 22 · 1,283 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.