Altri, SGPS, S.A. (ALTR.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 10:34AM WEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.07 | 5.57 | 5.36 | 5.52 | 5.52 | 201,505 |
| 27 June 2024 | 5.37 | 5.52 | 5.36 | 5.49 | 5.49 | 516,119 |
| 26 June 2024 | 5.32 | 5.36 | 5.29 | 5.33 | 5.33 | 148,618 |
| 25 June 2024 | 5.32 | 5.37 | 5.31 | 5.32 | 5.32 | 163,451 |
| 24 June 2024 | 5.40 | 5.42 | 5.32 | 5.34 | 5.34 | 306,647 |
| 21 June 2024 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | 239,267 |
| 20 June 2024 | 5.28 | 5.47 | 5.28 | 5.45 | 5.45 | 545,590 |
| 19 June 2024 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 101,209 |
| 18 June 2024 | 5.28 | 5.31 | 5.26 | 5.26 | 5.26 | 157,574 |
| 17 June 2024 | 5.26 | 5.31 | 5.16 | 5.28 | 5.28 | 304,016 |
| 14 June 2024 | 5.07 | 5.32 | 5.05 | 5.26 | 5.26 | 1,067,013 |
| 13 June 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 831,801 |
| 12 June 2024 | 5.06 | 5.21 | 5.06 | 5.16 | 5.16 | 526,348 |
| 11 June 2024 | 5.10 | 5.15 | 5.03 | 5.05 | 5.05 | 794,362 |
| 10 June 2024 | 5.08 | 5.16 | 5.01 | 5.14 | 5.14 | 527,810 |
| 07 June 2024 | 5.02 | 5.07 | 4.97 | 5.03 | 5.03 | 335,081 |
| 06 June 2024 | 4.94 | 5.04 | 4.94 | 5.03 | 5.03 | 326,719 |
| 05 June 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 366,368 |
| 04 June 2024 | 5.01 | 5.01 | 4.95 | 4.99 | 4.99 | 418,778 |
| 03 June 2024 | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | 311,716 |
| 31 May 2024 | 5.03 | 5.11 | 5.00 | 5.03 | 5.03 | 330,333 |
| 30 May 2024 | 5.03 | 5.09 | 5.00 | 5.03 | 5.03 | 344,162 |
| 29 May 2024 | 5.19 | 5.19 | 5.03 | 5.03 | 5.03 | 405,126 |
| 28 May 2024 | 5.23 | 5.27 | 5.18 | 5.19 | 5.19 | 335,032 |
| 27 May 2024 | 5.32 | 5.36 | 5.22 | 5.24 | 5.24 | 425,631 |
| 24 May 2024 | 5.39 | 5.53 | 5.22 | 5.28 | 5.28 | 1,141,954 |
| 23 May 2024 | 5.35 | 5.55 | 5.32 | 5.40 | 5.40 | 1,726,240 |
| 22 May 2024 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | 470,778 |
| 21 May 2024 | 5.26 | 5.32 | 5.11 | 5.25 | 5.25 | 869,067 |
| 21 May 2024 | 0.25 Dividend | |||||
| 20 May 2024 | 5.55 | 5.57 | 5.50 | 5.52 | 5.27 | 578,730 |
| 17 May 2024 | 5.53 | 5.57 | 5.47 | 5.52 | 5.27 | 632,874 |
| 16 May 2024 | 5.63 | 5.63 | 5.53 | 5.53 | 5.28 | 520,687 |
| 15 May 2024 | 5.60 | 5.63 | 5.57 | 5.61 | 5.36 | 508,693 |
| 14 May 2024 | 5.45 | 5.58 | 5.43 | 5.58 | 5.33 | 852,627 |
| 13 May 2024 | 5.45 | 5.48 | 5.41 | 5.43 | 5.19 | 380,880 |
| 10 May 2024 | 5.35 | 5.45 | 5.35 | 5.43 | 5.18 | 715,488 |
| 09 May 2024 | 5.28 | 5.35 | 5.27 | 5.35 | 5.11 | 520,973 |
| 08 May 2024 | 5.26 | 5.28 | 5.22 | 5.25 | 5.01 | 283,988 |
| 07 May 2024 | 5.19 | 5.25 | 5.19 | 5.22 | 4.98 | 209,622 |
| 06 May 2024 | 5.15 | 5.21 | 5.14 | 5.19 | 4.95 | 237,979 |
| 03 May 2024 | 5.18 | 5.20 | 5.14 | 5.17 | 4.94 | 211,699 |
| 02 May 2024 | 5.18 | 5.21 | 5.15 | 5.15 | 4.92 | 226,161 |
| 30 Apr 2024 | 5.24 | 5.26 | 5.15 | 5.18 | 4.94 | 259,914 |
| 29 Apr 2024 | 5.18 | 5.24 | 5.16 | 5.24 | 5.01 | 293,012 |
| 26 Apr 2024 | 5.16 | 5.21 | 5.16 | 5.17 | 4.94 | 105,746 |
| 25 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.19 | 4.95 | 137,521 |
| 24 Apr 2024 | 5.22 | 5.24 | 5.16 | 5.24 | 5.00 | 353,026 |
| 23 Apr 2024 | 5.10 | 5.22 | 5.10 | 5.16 | 4.92 | 392,762 |
| 22 Apr 2024 | 5.01 | 5.11 | 5.01 | 5.10 | 4.87 | 242,632 |
| 19 Apr 2024 | 4.96 | 5.01 | 4.87 | 5.00 | 4.77 | 618,887 |
| 18 Apr 2024 | 4.96 | 4.96 | 4.91 | 4.93 | 4.71 | 251,353 |
| 17 Apr 2024 | 4.98 | 5.04 | 4.97 | 4.99 | 4.76 | 248,009 |
| 16 Apr 2024 | 4.98 | 4.99 | 4.91 | 4.97 | 4.75 | 250,150 |
| 15 Apr 2024 | 5.05 | 5.07 | 4.97 | 4.98 | 4.76 | 236,266 |
| 12 Apr 2024 | 5.11 | 5.13 | 5.06 | 5.07 | 4.84 | 167,471 |
| 11 Apr 2024 | 5.14 | 5.14 | 5.03 | 5.07 | 4.84 | 306,493 |
| 10 Apr 2024 | 5.16 | 5.18 | 5.07 | 5.09 | 4.86 | 537,871 |
| 09 Apr 2024 | 5.22 | 5.23 | 5.11 | 5.13 | 4.89 | 402,262 |
| 08 Apr 2024 | 5.30 | 5.30 | 5.18 | 5.20 | 4.96 | 444,953 |
| 05 Apr 2024 | 5.30 | 5.33 | 5.24 | 5.28 | 5.04 | 303,841 |
| 04 Apr 2024 | 5.28 | 5.34 | 5.24 | 5.34 | 5.09 | 589,590 |
| 03 Apr 2024 | 5.26 | 5.29 | 5.22 | 5.29 | 5.05 | 625,592 |
| 02 Apr 2024 | 5.23 | 5.27 | 5.16 | 5.24 | 5.00 | 938,469 |
| 28 Mar 2024 | 5.20 | 5.24 | 5.14 | 5.23 | 4.99 | 489,919 |
| 27 Mar 2024 | 5.09 | 5.20 | 5.09 | 5.20 | 4.96 | 896,718 |
| 26 Mar 2024 | 5.09 | 5.11 | 5.04 | 5.09 | 4.86 | 369,833 |
| 25 Mar 2024 | 5.14 | 5.18 | 5.05 | 5.07 | 4.85 | 449,680 |
| 22 Mar 2024 | 4.80 | 5.18 | 4.76 | 5.07 | 4.85 | 2,810,458 |
| 21 Mar 2024 | 4.88 | 4.95 | 4.84 | 4.95 | 4.72 | 965,771 |
| 20 Mar 2024 | 4.80 | 4.88 | 4.80 | 4.87 | 4.65 | 743,034 |
| 19 Mar 2024 | 4.75 | 4.80 | 4.71 | 4.80 | 4.58 | 265,133 |
| 18 Mar 2024 | 4.79 | 4.88 | 4.72 | 4.75 | 4.53 | 532,479 |
| 15 Mar 2024 | 4.62 | 4.79 | 4.57 | 4.75 | 4.53 | 723,588 |
| 14 Mar 2024 | 4.60 | 4.62 | 4.57 | 4.62 | 4.41 | 288,222 |
| 13 Mar 2024 | 4.54 | 4.60 | 4.54 | 4.58 | 4.37 | 85,579 |
| 12 Mar 2024 | 4.58 | 4.63 | 4.55 | 4.57 | 4.36 | 279,341 |
| 11 Mar 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.36 | 106,351 |
| 08 Mar 2024 | 4.51 | 4.56 | 4.51 | 4.54 | 4.33 | 135,402 |
| 07 Mar 2024 | 4.48 | 4.57 | 4.48 | 4.55 | 4.34 | 175,169 |
| 06 Mar 2024 | 4.47 | 4.56 | 4.47 | 4.49 | 4.28 | 185,248 |
| 05 Mar 2024 | 4.50 | 4.53 | 4.48 | 4.50 | 4.30 | 104,327 |
| 04 Mar 2024 | 4.46 | 4.51 | 4.46 | 4.51 | 4.31 | 148,719 |
| 01 Mar 2024 | 4.53 | 4.57 | 4.45 | 4.47 | 4.27 | 175,434 |
| 29 Feb 2024 | 4.58 | 4.58 | 4.50 | 4.51 | 4.31 | 303,212 |
| 28 Feb 2024 | 4.53 | 4.58 | 4.51 | 4.56 | 4.36 | 198,259 |
| 27 Feb 2024 | 4.44 | 4.53 | 4.44 | 4.53 | 4.32 | 186,699 |
| 26 Feb 2024 | 4.50 | 4.51 | 4.44 | 4.47 | 4.27 | 148,339 |
| 23 Feb 2024 | 4.47 | 4.50 | 4.45 | 4.49 | 4.29 | 114,855 |
| 22 Feb 2024 | 4.48 | 4.53 | 4.45 | 4.45 | 4.25 | 202,797 |
| 21 Feb 2024 | 4.49 | 4.51 | 4.44 | 4.51 | 4.31 | 185,147 |
| 20 Feb 2024 | 4.52 | 4.53 | 4.47 | 4.49 | 4.28 | 147,531 |
| 19 Feb 2024 | 4.56 | 4.57 | 4.47 | 4.48 | 4.28 | 156,923 |
| 16 Feb 2024 | 4.43 | 4.52 | 4.41 | 4.52 | 4.32 | 326,369 |
| 15 Feb 2024 | 4.31 | 4.41 | 4.29 | 4.37 | 4.18 | 568,995 |
| 14 Feb 2024 | 4.33 | 4.35 | 4.27 | 4.28 | 4.08 | 333,625 |
| 13 Feb 2024 | 4.41 | 4.43 | 4.33 | 4.33 | 4.14 | 319,385 |
| 12 Feb 2024 | 4.41 | 4.45 | 4.35 | 4.45 | 4.25 | 297,787 |
| 09 Feb 2024 | 4.42 | 4.48 | 4.40 | 4.40 | 4.20 | 238,631 |
| 08 Feb 2024 | 4.53 | 4.55 | 4.43 | 4.43 | 4.23 | 176,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.