Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.000 | 5.035 | 4.964 | 5.005 | 4.545 | 605,937 |
| 2024-11-26 | 5.040 | 5.055 | 4.996 | 5.000 | 4.540 | 538,202 |
| 2024-11-25 | 5.045 | 5.085 | 5.030 | 5.075 | 4.608 | 728,437 |
| 2024-11-22 | 5.070 | 5.070 | 4.960 | 5.030 | 4.567 | 1,219,196 |
| 2024-11-21 | 5.255 | 5.255 | 4.980 | 5.070 | 4.604 | 975,074 |
| 2024-11-20 | 5.300 | 5.330 | 5.220 | 5.260 | 4.776 | 198,892 |
| 2024-11-19 | 5.240 | 5.300 | 5.210 | 5.300 | 4.812 | 286,490 |
| 2024-11-18 | 5.160 | 5.250 | 5.160 | 5.250 | 4.767 | 429,452 |
| 2024-11-15 | 5.085 | 5.165 | 5.085 | 5.145 | 4.672 | 159,231 |
| 2024-11-14 | 4.954 | 5.140 | 4.954 | 5.105 | 4.635 | 305,250 |
| 2024-11-13 | 5.025 | 5.040 | 4.964 | 5.000 | 4.540 | 260,990 |
| 2024-11-12 | 5.050 | 5.065 | 5.010 | 5.010 | 4.549 | 140,344 |
| 2024-11-11 | 5.090 | 5.090 | 5.045 | 5.060 | 4.595 | 170,381 |
| 2024-11-08 | 5.080 | 5.100 | 5.035 | 5.060 | 4.595 | 274,475 |
| 2024-11-07 | 5.060 | 5.130 | 5.050 | 5.065 | 4.599 | 385,841 |
| 2024-11-06 | 5.020 | 5.060 | 4.964 | 4.998 | 4.538 | 242,033 |
| 2024-11-05 | 5.075 | 5.075 | 5.005 | 5.045 | 4.581 | 301,284 |
| 2024-11-04 | 5.055 | 5.080 | 5.015 | 5.060 | 4.595 | 197,676 |
| 2024-11-01 | 4.970 | 5.060 | 4.950 | 5.060 | 4.595 | 252,568 |
| 2024-10-31 | 5.050 | 5.050 | 4.952 | 4.974 | 4.516 | 447,832 |
| 2024-10-30 | 5.045 | 5.070 | 5.020 | 5.055 | 4.590 | 167,599 |
| 2024-10-29 | 5.065 | 5.100 | 5.050 | 5.070 | 4.604 | 135,424 |
| 2024-10-28 | 5.055 | 5.065 | 5.010 | 5.065 | 4.599 | 176,774 |
| 2024-10-25 | 4.964 | 5.030 | 4.964 | 5.030 | 4.567 | 228,814 |
| 2024-10-24 | 5.030 | 5.055 | 4.956 | 4.956 | 4.500 | 236,281 |
| 2024-10-23 | 5.085 | 5.100 | 5.035 | 5.050 | 4.585 | 167,598 |
| 2024-10-22 | 5.100 | 5.100 | 5.030 | 5.075 | 4.608 | 252,656 |
| 2024-10-21 | 5.120 | 5.145 | 5.070 | 5.095 | 4.626 | 144,053 |
| 2024-10-18 | 5.170 | 5.170 | 5.110 | 5.130 | 4.658 | 318,989 |
| 2024-10-17 | 5.140 | 5.175 | 5.120 | 5.140 | 4.667 | 341,850 |
| 2024-10-16 | 5.170 | 5.195 | 5.130 | 5.155 | 4.681 | 294,611 |
| 2024-10-15 | 5.170 | 5.200 | 5.130 | 5.185 | 4.708 | 560,789 |
| 2024-10-14 | 5.140 | 5.180 | 5.120 | 5.175 | 4.699 | 348,770 |
| 2024-10-11 | 5.130 | 5.200 | 5.075 | 5.150 | 4.676 | 339,535 |
| 2024-10-10 | 5.190 | 5.190 | 5.140 | 5.155 | 4.681 | 77,702 |
| 2024-10-09 | 5.185 | 5.205 | 5.150 | 5.185 | 4.708 | 96,324 |
| 2024-10-08 | 5.220 | 5.230 | 5.180 | 5.185 | 4.708 | 187,861 |
| 2024-10-07 | 5.240 | 5.280 | 5.205 | 5.255 | 4.772 | 1,307,696 |
| 2024-10-04 | 5.120 | 5.255 | 5.120 | 5.240 | 4.758 | 532,314 |
| 2024-10-03 | 5.145 | 5.165 | 5.100 | 5.125 | 4.654 | 137,340 |
| 2024-10-02 | 5.045 | 5.170 | 5.010 | 5.130 | 4.658 | 508,604 |
| 2024-10-01 | 5.040 | 5.080 | 4.998 | 5.045 | 4.581 | 264,524 |
| 2024-09-30 | 5.050 | 5.050 | 5.000 | 5.020 | 4.558 | 74,305 |
| 2024-09-27 | 5.010 | 5.070 | 5.010 | 5.030 | 4.567 | 127,325 |
| 2024-09-26 | 5.040 | 5.050 | 4.984 | 5.015 | 4.554 | 215,851 |
| 2024-09-25 | 4.980 | 5.055 | 4.980 | 5.030 | 4.567 | 179,280 |
| 2024-09-24 | 5.000 | 5.060 | 4.984 | 5.010 | 4.549 | 285,737 |
| 2024-09-23 | 4.808 | 5.005 | 4.808 | 4.978 | 4.520 | 880,579 |
| 2024-09-20 | 4.876 | 4.876 | 4.800 | 4.806 | 4.364 | 286,276 |
| 2024-09-19 | 4.898 | 4.918 | 4.822 | 4.850 | 4.404 | 211,345 |
| 2024-09-18 | 4.918 | 4.918 | 4.856 | 4.868 | 4.420 | 76,463 |
| 2024-09-17 | 4.888 | 4.928 | 4.868 | 4.918 | 4.466 | 213,112 |
| 2024-09-16 | 4.860 | 4.912 | 4.842 | 4.888 | 4.438 | 423,793 |
| 2024-09-13 | 4.832 | 4.908 | 4.832 | 4.878 | 4.429 | 131,704 |
| 2024-09-12 | 4.884 | 4.898 | 4.838 | 4.864 | 4.417 | 128,093 |
| 2024-09-11 | 4.796 | 4.878 | 4.786 | 4.874 | 4.426 | 252,654 |
| 2024-09-10 | 4.786 | 4.830 | 4.756 | 4.778 | 4.338 | 201,963 |
| 2024-09-09 | 4.850 | 4.850 | 4.766 | 4.802 | 4.360 | 113,037 |
| 2024-09-06 | 4.814 | 4.814 | 4.752 | 4.782 | 4.342 | 228,222 |
| 2024-09-05 | 4.820 | 4.840 | 4.788 | 4.794 | 4.353 | 185,859 |
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.