Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.080 | 5.080 | 5.030 | 5.030 | 4.790 | 111,162 |
| 2025-08-13 | 5.100 | 5.100 | 5.050 | 5.050 | 4.809 | 384,260 |
| 2025-08-12 | 5.140 | 5.140 | 5.060 | 5.080 | 4.838 | 181,614 |
| 2025-08-11 | 5.240 | 5.250 | 5.090 | 5.120 | 4.876 | 395,291 |
| 2025-08-08 | 5.060 | 5.260 | 5.060 | 5.210 | 4.961 | 1,023,028 |
| 2025-08-07 | 4.890 | 5.060 | 4.885 | 5.060 | 4.819 | 957,845 |
| 2025-08-06 | 4.850 | 4.900 | 4.830 | 4.895 | 4.662 | 331,950 |
| 2025-08-05 | 4.840 | 4.855 | 4.815 | 4.830 | 4.600 | 247,981 |
| 2025-08-04 | 4.820 | 4.865 | 4.810 | 4.840 | 4.609 | 286,061 |
| 2025-08-01 | 4.815 | 4.815 | 4.775 | 4.810 | 4.581 | 211,698 |
| 2025-07-31 | 4.810 | 4.835 | 4.780 | 4.780 | 4.552 | 390,728 |
| 2025-07-30 | 4.800 | 4.820 | 4.785 | 4.820 | 4.590 | 313,752 |
| 2025-07-29 | 4.830 | 4.840 | 4.785 | 4.810 | 4.581 | 274,588 |
| 2025-07-28 | 4.935 | 4.940 | 4.840 | 4.840 | 4.609 | 417,446 |
| 2025-07-25 | 4.785 | 4.905 | 4.730 | 4.905 | 4.671 | 842,346 |
| 2025-07-24 | 4.850 | 4.940 | 4.850 | 4.925 | 4.690 | 373,467 |
| 2025-07-23 | 4.775 | 4.880 | 4.775 | 4.855 | 4.623 | 467,871 |
| 2025-07-22 | 4.790 | 4.815 | 4.780 | 4.780 | 4.552 | 192,727 |
| 2025-07-21 | 4.810 | 4.840 | 4.780 | 4.790 | 4.562 | 549,178 |
| 2025-07-18 | 4.890 | 4.890 | 4.810 | 4.810 | 4.581 | 654,760 |
| 2025-07-17 | 4.900 | 4.925 | 4.875 | 4.890 | 4.657 | 361,709 |
| 2025-07-16 | 4.910 | 4.955 | 4.900 | 4.900 | 4.666 | 211,070 |
| 2025-07-15 | 4.920 | 4.965 | 4.910 | 4.920 | 4.685 | 284,327 |
| 2025-07-14 | 4.900 | 4.925 | 4.890 | 4.925 | 4.690 | 373,295 |
| 2025-07-11 | 4.910 | 4.935 | 4.880 | 4.930 | 4.695 | 278,781 |
| 2025-07-10 | 4.915 | 4.950 | 4.890 | 4.910 | 4.676 | 438,354 |
| 2025-07-09 | 4.890 | 4.945 | 4.885 | 4.915 | 4.681 | 402,188 |
| 2025-07-08 | 4.900 | 4.935 | 4.880 | 4.880 | 4.647 | 529,467 |
| 2025-07-07 | 4.980 | 4.985 | 4.925 | 4.925 | 4.690 | 231,155 |
| 2025-07-04 | 5.030 | 5.030 | 4.945 | 4.980 | 4.742 | 533,125 |
| 2025-07-03 | 5.060 | 5.090 | 5.010 | 5.020 | 4.781 | 424,412 |
| 2025-07-02 | 5.010 | 5.090 | 4.975 | 5.030 | 4.790 | 497,117 |
| 2025-07-01 | 4.865 | 5.010 | 4.865 | 5.000 | 4.762 | 740,924 |
| 2025-06-30 | 4.970 | 4.970 | 4.860 | 4.870 | 4.638 | 280,127 |
| 2025-06-27 | 4.900 | 4.945 | 4.890 | 4.935 | 4.700 | 293,962 |
| 2025-06-26 | 4.880 | 4.945 | 4.880 | 4.925 | 4.690 | 302,858 |
| 2025-06-25 | 4.925 | 4.925 | 4.855 | 4.870 | 4.638 | 227,262 |
| 2025-06-24 | 4.895 | 4.925 | 4.865 | 4.925 | 4.690 | 396,385 |
| 2025-06-23 | 4.870 | 4.885 | 4.830 | 4.865 | 4.633 | 307,350 |
| 2025-06-20 | 4.880 | 4.925 | 4.870 | 4.910 | 4.676 | 575,451 |
| 2025-06-19 | 4.850 | 4.900 | 4.845 | 4.870 | 4.638 | 229,594 |
| 2025-06-18 | 4.970 | 4.970 | 4.835 | 4.850 | 4.619 | 715,253 |
| 2025-06-17 | 5.060 | 5.090 | 4.980 | 4.990 | 4.752 | 383,658 |
| 2025-06-16 | 5.120 | 5.160 | 5.070 | 5.070 | 4.828 | 414,821 |
| 2025-06-13 | 5.130 | 5.180 | 5.110 | 5.120 | 4.876 | 334,404 |
| 2025-06-12 | 5.160 | 5.210 | 5.110 | 5.190 | 4.942 | 404,145 |
| 2025-06-11 | 5.160 | 5.190 | 5.150 | 5.160 | 4.914 | 172,220 |
| 2025-06-10 | 5.140 | 5.200 | 5.120 | 5.200 | 4.952 | 398,920 |
| 2025-06-09 | 5.310 | 5.320 | 5.120 | 5.120 | 4.876 | 804,240 |
| 2025-06-06 | 5.270 | 5.310 | 5.270 | 5.280 | 5.028 | 400,076 |
| 2025-06-05 | 5.210 | 5.300 | 5.210 | 5.270 | 5.019 | 624,009 |
| 2025-06-04 | 5.250 | 5.260 | 5.190 | 5.210 | 4.961 | 491,196 |
| 2025-06-03 | 5.250 | 5.270 | 5.200 | 5.250 | 5.000 | 520,111 |
| 2025-06-02 | 5.310 | 5.340 | 5.260 | 5.260 | 5.009 | 447,279 |
| 2025-05-30 | 5.400 | 5.410 | 5.300 | 5.310 | 5.057 | 754,026 |
| 2025-05-29 | 5.420 | 5.430 | 5.330 | 5.370 | 5.114 | 511,502 |
| 2025-05-28 | 5.350 | 5.380 | 5.280 | 5.290 | 5.038 | 781,855 |
| 2025-05-27 | 5.480 | 5.490 | 5.360 | 5.360 | 5.104 | 972,499 |
| 2025-05-26 | 5.660 | 5.670 | 5.490 | 5.500 | 5.238 | 1,504,287 |
| 2025-05-23 | 5.960 | 6.060 | 5.650 | 5.660 | 5.390 | 3,858,445 |
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.