Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.320 | 4.380 | 4.310 | 4.355 | 4.355 | 194,269 |
| 2026-10-15 | 4.400 | 4.425 | 4.280 | 4.300 | 4.300 | 957,924 |
| 2026-10-14 | 4.370 | 4.430 | 4.340 | 4.385 | 4.385 | 296,209 |
| 2026-10-13 | 4.260 | 4.370 | 4.260 | 4.345 | 4.345 | 128,226 |
| 2026-10-12 | 4.230 | 4.280 | 4.205 | 4.265 | 4.265 | 207,736 |
| 2026-10-09 | 4.250 | 4.300 | 4.215 | 4.220 | 4.220 | 200,522 |
| 2026-10-08 | 4.290 | 4.330 | 4.220 | 4.260 | 4.260 | 561,695 |
| 2026-10-07 | 4.450 | 4.460 | 4.295 | 4.310 | 4.310 | 559,493 |
| 2026-10-06 | 4.465 | 4.495 | 4.415 | 4.470 | 4.470 | 211,665 |
| 2026-10-05 | 4.630 | 4.630 | 4.450 | 4.450 | 4.450 | 533,391 |
| 2026-10-02 | 4.630 | 4.645 | 4.600 | 4.600 | 4.600 | 195,422 |
| 2026-10-01 | 4.665 | 4.675 | 4.625 | 4.630 | 4.630 | 190,123 |
| 2026-09-30 | 4.690 | 4.750 | 4.670 | 4.675 | 4.675 | 281,916 |
| 2026-09-29 | 4.745 | 4.745 | 4.680 | 4.680 | 4.680 | 310,708 |
| 2026-09-28 | 4.750 | 4.765 | 4.725 | 4.725 | 4.725 | 255,412 |
| 2026-09-25 | 4.740 | 4.765 | 4.730 | 4.735 | 4.735 | 452,297 |
| 2026-09-24 | 4.750 | 4.780 | 4.740 | 4.740 | 4.740 | 253,260 |
| 2026-09-23 | 4.725 | 4.765 | 4.720 | 4.740 | 4.740 | 277,603 |
| 2026-09-22 | 4.720 | 4.750 | 4.710 | 4.740 | 4.740 | 327,412 |
| 2026-09-21 | 4.730 | 4.765 | 4.715 | 4.720 | 4.720 | 200,500 |
| 2026-09-18 | 4.685 | 4.750 | 4.685 | 4.720 | 4.720 | 328,282 |
Page 1 of 1 · 21 trading days
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.