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 |
| 2026-09-17 | 4.700 | 4.730 | 4.690 | 4.725 | 4.725 | 307,996 |
| 2026-09-16 | 4.720 | 4.720 | 4.665 | 4.685 | 4.685 | 163,921 |
| 2026-09-15 | 4.635 | 4.720 | 4.630 | 4.710 | 4.710 | 293,511 |
| 2026-09-14 | 4.695 | 4.715 | 4.635 | 4.640 | 4.640 | 195,324 |
| 2026-09-11 | 4.705 | 4.715 | 4.690 | 4.710 | 4.710 | 143,969 |
| 2026-09-10 | 4.680 | 4.710 | 4.680 | 4.700 | 4.700 | 82,860 |
| 2026-09-09 | 4.720 | 4.720 | 4.680 | 4.715 | 4.715 | 212,665 |
| 2026-09-08 | 4.660 | 4.720 | 4.660 | 4.690 | 4.690 | 216,160 |
| 2026-09-07 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 162,943 |
| 2026-09-04 | 4.705 | 4.705 | 4.665 | 4.685 | 4.685 | 109,149 |
| 2026-09-03 | 4.770 | 4.770 | 4.670 | 4.675 | 4.675 | 389,780 |
| 2026-09-02 | 4.760 | 4.770 | 4.720 | 4.750 | 4.750 | 399,557 |
| 2026-09-01 | 4.725 | 4.755 | 4.700 | 4.750 | 4.750 | 481,625 |
| 2026-08-31 | 4.700 | 4.715 | 4.675 | 4.690 | 4.690 | 495,947 |
| 2026-08-28 | 4.710 | 4.745 | 4.700 | 4.705 | 4.705 | 553,030 |
| 2026-08-27 | 4.745 | 4.745 | 4.690 | 4.710 | 4.710 | 330,715 |
| 2026-08-26 | 4.780 | 4.780 | 4.720 | 4.725 | 4.725 | 194,016 |
| 2026-08-25 | 4.790 | 4.790 | 4.735 | 4.745 | 4.745 | 372,536 |
| 2026-08-24 | 4.750 | 4.775 | 4.725 | 4.770 | 4.770 | 236,088 |
| 2026-08-21 | 4.750 | 4.760 | 4.710 | 4.745 | 4.745 | 274,711 |
| 2026-08-20 | 4.700 | 4.755 | 4.675 | 4.710 | 4.710 | 438,011 |
| 2026-08-19 | 4.725 | 4.750 | 4.690 | 4.730 | 4.730 | 221,931 |
| 2026-08-18 | 4.760 | 4.760 | 4.690 | 4.730 | 4.730 | 382,135 |
| 2026-08-17 | 4.770 | 4.790 | 4.710 | 4.725 | 4.725 | 366,853 |
| 2026-08-14 | 4.740 | 4.750 | 4.735 | 4.750 | 4.750 | 232,310 |
| 2026-08-13 | 4.770 | 4.770 | 4.720 | 4.730 | 4.730 | 58,976 |
| 2026-08-12 | 4.755 | 4.770 | 4.750 | 4.770 | 4.770 | 123,075 |
| 2026-08-11 | 4.730 | 4.760 | 4.730 | 4.760 | 4.760 | 265,073 |
| 2026-08-10 | 4.730 | 4.775 | 4.715 | 4.750 | 4.750 | 114,813 |
| 2026-08-07 | 4.760 | 4.760 | 4.720 | 4.755 | 4.755 | 237,414 |
| 2026-08-06 | 4.755 | 4.800 | 4.730 | 4.745 | 4.745 | 340,916 |
| 2026-08-05 | 4.830 | 4.830 | 4.740 | 4.740 | 4.740 | 188,203 |
| 2026-08-04 | 4.705 | 4.830 | 4.705 | 4.790 | 4.790 | 96,397 |
| 2026-08-03 | 4.740 | 4.820 | 4.740 | 4.780 | 4.780 | 121,293 |
| 2026-07-31 | 4.800 | 4.800 | 4.730 | 4.735 | 4.735 | 220,338 |
| 2026-07-30 | 4.815 | 4.845 | 4.780 | 4.780 | 4.780 | 136,103 |
| 2026-07-29 | 4.810 | 4.820 | 4.750 | 4.750 | 4.750 | 102,898 |
| 2026-07-28 | 4.660 | 4.815 | 4.660 | 4.800 | 4.800 | 293,510 |
| 2026-07-27 | 4.720 | 4.720 | 4.670 | 4.670 | 4.670 | 107,078 |
Page 1 of 5 · 254 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.