Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	6.140	6.320	6.140	6.210	5.914	596,975
2025-05-21	6.130	6.190	6.100	6.150	5.857	297,144
2025-05-20	6.120	6.190	6.110	6.150	5.857	266,455
2025-05-19	6.240	6.260	6.090	6.120	5.828	485,727
2025-05-16	6.160	6.320	6.150	6.260	5.961	611,107
2025-05-15	6.120	6.190	6.090	6.140	5.847	413,230
2025-05-14	6.485	6.560	6.450	6.450	5.857	772,913
2025-05-13	6.302	6.531	6.300	6.470	5.875	1,500,326
2025-05-12	6.230	6.340	6.196	6.294	5.715	815,849
2025-05-09	6.170	6.241	6.119	6.197	5.627	242,311
2025-05-08	6.219	6.260	6.161	6.161	5.594	392,810
2025-05-07	6.134	6.213	6.095	6.211	5.640	443,335
2025-05-06	6.172	6.173	6.075	6.090	5.530	391,400
2025-05-05	6.165	6.198	6.141	6.150	5.584	200,866
2025-05-02	6.119	6.177	6.081	6.160	5.593	418,627
2025-04-30	6.061	6.129	6.030	6.073	5.514	676,808
2025-04-29	6.110	6.131	6.019	6.130	5.566	416,501
2025-04-28	6.206	6.206	6.031	6.074	5.515	547,977
2025-04-25	6.215	6.225	6.143	6.170	5.602	535,339
2025-04-24	6.230	6.271	6.177	6.197	5.627	322,118
2025-04-23	6.310	6.325	6.050	6.217	5.645	401,502
2025-04-22	6.100	6.320	6.100	6.298	5.719	362,704
2025-04-17	6.200	6.200	6.111	6.179	5.611	182,768
2025-04-16	6.130	6.202	6.130	6.195	5.625	264,821
2025-04-15	6.106	6.152	6.055	6.139	5.574	250,823
2025-04-14	6.060	6.132	6.050	6.077	5.518	165,882
2025-04-11	6.007	6.091	5.970	6.060	5.503	292,193
2025-04-10	6.121	6.147	5.968	5.981	5.431	594,530
2025-04-09	5.932	5.932	5.810	5.860	5.321	396,712
2025-04-08	5.869	6.021	5.845	5.969	5.420	409,311
2025-04-07	5.673	5.970	5.570	5.835	5.298	635,126
2025-04-04	6.000	6.015	5.840	5.895	5.353	607,258
2025-04-03	6.050	6.115	6.025	6.025	5.471	178,160
2025-04-02	5.995	6.110	5.970	6.110	5.548	430,567
2025-04-01	6.000	6.050	5.955	6.020	5.466	241,169
2025-03-31	6.000	6.025	5.945	5.970	5.421	372,406
2025-03-28	6.010	6.060	6.000	6.030	5.475	390,130
2025-03-27	6.075	6.075	6.000	6.025	5.471	404,073
2025-03-26	6.100	6.145	6.055	6.085	5.525	312,216
2025-03-25	6.105	6.145	6.045	6.050	5.493	425,802
2025-03-24	6.230	6.230	6.050	6.120	5.557	387,922
2025-03-21	6.250	6.410	6.120	6.230	5.657	1,447,314
2025-03-20	6.125	6.155	6.025	6.155	5.589	340,621
2025-03-19	6.090	6.160	6.080	6.135	5.571	276,699
2025-03-18	6.130	6.130	6.050	6.085	5.525	289,561
2025-03-17	6.160	6.220	6.100	6.145	5.580	174,524
2025-03-14	6.040	6.155	6.040	6.150	5.584	261,321
2025-03-13	6.050	6.105	6.025	6.050	5.493	131,358
2025-03-12	6.015	6.090	5.985	6.085	5.525	125,547
2025-03-11	6.050	6.070	6.000	6.020	5.466	173,961
2025-03-10	6.120	6.120	6.030	6.050	5.493	224,918
2025-03-07	6.080	6.120	6.065	6.065	5.507	114,540
2025-03-06	6.195	6.195	6.080	6.100	5.539	170,011
2025-03-05	6.100	6.235	6.090	6.125	5.562	436,707
2025-03-04	6.120	6.120	6.030	6.065	5.507	207,131
2025-03-03	6.085	6.130	6.055	6.125	5.562	117,339
2025-02-28	6.100	6.105	6.030	6.055	5.498	492,729
2025-02-27	6.070	6.130	6.040	6.065	5.507	219,678
2025-02-26	6.080	6.095	6.055	6.085	5.525	113,961
2025-02-25	6.100	6.130	6.050	6.075	5.516	167,250

← NewerPage 7 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.