Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.900 | 4.940 | 4.855 | 4.910 | 4.676 | 296,088 |
| 2025-11-05 | 4.890 | 4.915 | 4.860 | 4.900 | 4.666 | 157,603 |
| 2025-11-04 | 4.850 | 4.890 | 4.830 | 4.890 | 4.657 | 228,491 |
| 2025-11-03 | 4.930 | 4.945 | 4.880 | 4.880 | 4.647 | 370,427 |
| 2025-10-31 | 4.970 | 4.975 | 4.920 | 4.920 | 4.685 | 474,964 |
| 2025-10-30 | 4.980 | 5.000 | 4.940 | 4.965 | 4.728 | 312,787 |
| 2025-10-29 | 5.030 | 5.050 | 4.985 | 4.985 | 4.747 | 229,960 |
| 2025-10-28 | 5.050 | 5.050 | 5.000 | 5.020 | 4.781 | 130,268 |
| 2025-10-27 | 5.060 | 5.060 | 5.010 | 5.010 | 4.771 | 123,918 |
| 2025-10-24 | 5.000 | 5.060 | 5.000 | 5.040 | 4.800 | 148,584 |
| 2025-10-23 | 5.030 | 5.080 | 5.010 | 5.020 | 4.781 | 443,247 |
| 2025-10-22 | 4.990 | 5.020 | 4.970 | 5.020 | 4.781 | 497,602 |
| 2025-10-21 | 4.995 | 4.995 | 4.935 | 4.945 | 4.709 | 209,367 |
| 2025-10-20 | 4.990 | 5.010 | 4.965 | 4.980 | 4.742 | 208,867 |
| 2025-10-17 | 4.960 | 4.970 | 4.925 | 4.945 | 4.709 | 199,606 |
| 2025-10-16 | 5.000 | 5.010 | 4.950 | 4.980 | 4.742 | 196,554 |
| 2025-10-15 | 5.020 | 5.020 | 4.990 | 4.995 | 4.757 | 126,374 |
| 2025-10-14 | 4.990 | 5.020 | 4.980 | 4.995 | 4.757 | 159,199 |
| 2025-10-13 | 4.990 | 5.040 | 4.975 | 4.990 | 4.752 | 253,675 |
| 2025-10-10 | 5.000 | 5.030 | 4.955 | 4.985 | 4.747 | 304,248 |
| 2025-10-09 | 4.950 | 5.030 | 4.950 | 5.000 | 4.762 | 670,691 |
| 2025-10-08 | 4.790 | 4.960 | 4.790 | 4.935 | 4.700 | 903,432 |
| 2025-10-07 | 4.800 | 4.825 | 4.775 | 4.780 | 4.552 | 523,164 |
| 2025-10-06 | 4.880 | 4.880 | 4.800 | 4.800 | 4.571 | 989,565 |
| 2025-10-03 | 4.920 | 4.930 | 4.865 | 4.885 | 4.652 | 898,166 |
| 2025-10-02 | 4.950 | 4.990 | 4.865 | 4.920 | 4.685 | 772,719 |
| 2025-10-01 | 5.000 | 5.040 | 4.990 | 4.990 | 4.752 | 304,092 |
| 2025-09-30 | 5.070 | 5.070 | 4.960 | 5.010 | 4.771 | 347,162 |
| 2025-09-29 | 5.050 | 5.080 | 5.040 | 5.050 | 4.809 | 130,684 |
| 2025-09-26 | 5.100 | 5.130 | 5.040 | 5.040 | 4.800 | 548,635 |
| 2025-09-25 | 5.030 | 5.160 | 5.030 | 5.100 | 4.857 | 810,623 |
| 2025-09-24 | 4.990 | 5.030 | 4.945 | 5.030 | 4.790 | 319,430 |
| 2025-09-23 | 4.920 | 5.010 | 4.915 | 4.980 | 4.742 | 523,111 |
| 2025-09-22 | 4.845 | 4.925 | 4.835 | 4.900 | 4.666 | 467,944 |
| 2025-09-19 | 4.990 | 5.020 | 4.825 | 4.855 | 4.623 | 1,337,821 |
| 2025-09-18 | 5.010 | 5.020 | 4.960 | 4.970 | 4.733 | 228,585 |
| 2025-09-17 | 5.020 | 5.020 | 4.985 | 4.985 | 4.747 | 139,086 |
| 2025-09-16 | 4.950 | 5.040 | 4.920 | 5.020 | 4.781 | 337,649 |
| 2025-09-15 | 4.915 | 4.970 | 4.910 | 4.950 | 4.714 | 186,229 |
| 2025-09-12 | 4.920 | 4.930 | 4.895 | 4.900 | 4.666 | 298,178 |
| 2025-09-11 | 4.935 | 5.000 | 4.925 | 4.925 | 4.690 | 297,432 |
| 2025-09-10 | 4.970 | 4.985 | 4.925 | 4.940 | 4.704 | 388,092 |
| 2025-09-09 | 4.995 | 5.030 | 4.960 | 4.970 | 4.733 | 256,763 |
| 2025-09-08 | 4.985 | 5.020 | 4.960 | 4.995 | 4.757 | 285,812 |
| 2025-09-05 | 5.010 | 5.050 | 4.970 | 4.985 | 4.747 | 210,174 |
| 2025-09-04 | 4.955 | 5.030 | 4.905 | 4.995 | 4.757 | 273,796 |
| 2025-09-03 | 4.950 | 4.965 | 4.900 | 4.900 | 4.666 | 175,889 |
| 2025-09-02 | 5.040 | 5.060 | 4.940 | 4.950 | 4.714 | 312,884 |
| 2025-09-01 | 5.030 | 5.060 | 5.020 | 5.040 | 4.800 | 185,773 |
| 2025-08-29 | 5.080 | 5.080 | 5.020 | 5.030 | 4.790 | 123,562 |
| 2025-08-28 | 5.030 | 5.070 | 5.020 | 5.030 | 4.790 | 170,771 |
| 2025-08-27 | 5.150 | 5.150 | 5.030 | 5.030 | 4.790 | 284,066 |
| 2025-08-26 | 5.180 | 5.180 | 5.110 | 5.130 | 4.885 | 443,658 |
| 2025-08-25 | 5.180 | 5.210 | 5.170 | 5.180 | 4.933 | 164,415 |
| 2025-08-22 | 5.060 | 5.210 | 5.060 | 5.210 | 4.961 | 824,454 |
| 2025-08-21 | 5.120 | 5.120 | 5.050 | 5.100 | 4.857 | 231,280 |
| 2025-08-20 | 5.090 | 5.140 | 5.060 | 5.090 | 4.847 | 350,965 |
| 2025-08-19 | 5.070 | 5.120 | 5.060 | 5.110 | 4.866 | 221,599 |
| 2025-08-18 | 5.060 | 5.080 | 5.020 | 5.050 | 4.809 | 168,853 |
| 2025-08-15 | 5.060 | 5.120 | 5.050 | 5.070 | 4.828 | 279,189 |
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.