Lisbon - Delayed Quote
EUR
Altri, SGPS, S.A. (ALTR.LS)
4.2950
-0.0400
(-0.92%)
At close: October 30 at 4:38:07 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.3500
4.3500
4.2700
4.2950
4.2950
120,859
Oct 29, 2026
4.3200
4.3500
4.3200
4.3350
4.3350
50,692
Oct 28, 2026
4.3300
4.3400
4.3050
4.3200
4.3200
38,530
Oct 27, 2026
4.2950
4.3500
4.2950
4.3300
4.3300
113,659
Oct 26, 2026
4.2750
4.3350
4.2750
4.3100
4.3100
161,187
Oct 23, 2026
4.3150
4.3150
4.2350
4.2750
4.2750
197,381
Oct 22, 2026
4.3600
4.3600
4.2600
4.2600
4.2600
219,279
Oct 21, 2026
4.4000
4.4000
4.3200
4.3350
4.3350
95,236
Oct 20, 2026
4.3400
4.3900
4.3300
4.3300
4.3300
197,957
Oct 19, 2026
4.3600
4.3750
4.3400
4.3550
4.3550
91,260
Oct 16, 2026
4.3200
4.3800
4.3100
4.3550
4.3550
194,269
Oct 15, 2026
4.4000
4.4250
4.2800
4.3000
4.3000
957,924
Oct 14, 2026
4.3700
4.4300
4.3400
4.3850
4.3850
296,209
Oct 13, 2026
4.2600
4.3700
4.2600
4.3450
4.3450
128,226
Oct 12, 2026
4.2300
4.2800
4.2050
4.2650
4.2650
207,736
Oct 9, 2026
4.2500
4.3000
4.2150
4.2200
4.2200
200,522
Oct 8, 2026
4.2900
4.3300
4.2200
4.2600
4.2600
561,695
Oct 7, 2026
4.4500
4.4600
4.2950
4.3100
4.3100
559,493
Oct 6, 2026
4.4650
4.4950
4.4150
4.4700
4.4700
211,665
Oct 5, 2026
4.6300
4.6300
4.4500
4.4500
4.4500
533,391
Oct 2, 2026
4.6300
4.6450
4.6000
4.6000
4.6000
195,422
Oct 1, 2026
4.6650
4.6750
4.6250
4.6300
4.6300
190,123
Sep 30, 2026
4.6900
4.7500
4.6700
4.6750
4.6750
281,916
Sep 29, 2026
4.7450
4.7450
4.6800
4.6800
4.6800
310,708
Sep 28, 2026
4.7500
4.7650
4.7250
4.7250
4.7250
255,412
Sep 25, 2026
4.7400
4.7650
4.7300
4.7350
4.7350
452,297
Sep 24, 2026
4.7500
4.7800
4.7400
4.7400
4.7400
253,260
Sep 23, 2026
4.7250
4.7650
4.7200
4.7400
4.7400
277,603
Sep 22, 2026
4.7200
4.7500
4.7100
4.7400
4.7400
327,412
Sep 21, 2026
4.7300
4.7650
4.7150
4.7200
4.7200
200,500
Sep 18, 2026
4.6850
4.7500
4.6850
4.7200
4.7200
328,282
Sep 17, 2026
4.7000
4.7300
4.6900
4.7250
4.7250
307,996
Sep 16, 2026
4.7200
4.7200
4.6650
4.6850
4.6850
163,921
Sep 15, 2026
4.6350
4.7200
4.6300
4.7100
4.7100
293,511
Sep 14, 2026
4.6950
4.7150
4.6350
4.6400
4.6400
195,324
Sep 11, 2026
4.7050
4.7150
4.6900
4.7100
4.7100
143,969
Sep 10, 2026
4.6800
4.7100
4.6800
4.7000
4.7000
82,860
Sep 9, 2026
4.7200
4.7200
4.6800
4.7150
4.7150
212,665
Sep 8, 2026
4.6600
4.7200
4.6600
4.6900
4.6900
216,160
Sep 7, 2026
4.7000
4.7000
4.6600
4.6600
4.6600
162,943
Sep 4, 2026
4.7050
4.7050
4.6650
4.6850
4.6850
109,149
Sep 3, 2026
4.7700
4.7700
4.6700
4.6750
4.6750
389,780
Sep 2, 2026
4.7600
4.7700
4.7200
4.7500
4.7500
399,557
Sep 1, 2026
4.7250
4.7550
4.7000
4.7500
4.7500
481,625
Aug 31, 2026
4.7000
4.7150
4.6750
4.6900
4.6900
495,947
Aug 28, 2026
4.7100
4.7450
4.7000
4.7050
4.7050
553,030
Aug 27, 2026
4.7450
4.7450
4.6900
4.7100
4.7100
330,715
Aug 26, 2026
4.7800
4.7800
4.7200
4.7250
4.7250
194,016
Aug 25, 2026
4.7900
4.7900
4.7350
4.7450
4.7450
372,536
Aug 24, 2026
4.7500
4.7750
4.7250
4.7700
4.7700
236,088
Aug 21, 2026
4.7500
4.7600
4.7100
4.7450
4.7450
274,711
Aug 20, 2026
4.7000
4.7550
4.6750
4.7100
4.7100
438,011
Aug 19, 2026
4.7250
4.7500
4.6900
4.7300
4.7300
221,931
Aug 18, 2026
4.7600
4.7600
4.6900
4.7300
4.7300
382,135
Aug 17, 2026
4.7700
4.7900
4.7100
4.7250
4.7250
366,853
Aug 14, 2026
4.7400
4.7500
4.7350
4.7500
4.7500
232,310
Aug 13, 2026
4.7700
4.7700
4.7200
4.7300
4.7300
58,976
Aug 12, 2026
4.7550
4.7700
4.7500
4.7700
4.7700
123,075
Aug 11, 2026
4.7300
4.7600
4.7300
4.7600
4.7600
265,073
Aug 10, 2026
4.7300
4.7750
4.7150
4.7500
4.7500
114,813
Aug 7, 2026
4.7600
4.7600
4.7200
4.7550
4.7550
237,414
Aug 6, 2026
4.7550
4.8000
4.7300
4.7450
4.7450
340,916
Aug 5, 2026
4.8300
4.8300
4.7400
4.7400
4.7400
188,203
Aug 4, 2026
4.7050
4.8300
4.7050
4.7900
4.7900
96,397
Aug 3, 2026
4.7400
4.8200
4.7400
4.7800
4.7800
121,293
Jul 31, 2026
4.8000
4.8000
4.7300
4.7350
4.7350
220,338
Jul 30, 2026
4.8150
4.8450
4.7800
4.7800
4.7800
136,103
Jul 29, 2026
4.8100
4.8200
4.7500
4.7500
4.7500
102,898
Jul 28, 2026
4.6600
4.8150
4.6600
4.8000
4.8000
293,510
Jul 27, 2026
4.7200
4.7200
4.6700
4.6700
4.6700
107,078
Jul 24, 2026
4.6800
4.7600
4.6600
4.6750
4.6750
166,776
Jul 23, 2026
4.7000
4.7200
4.6450
4.6600
4.6600
123,599
Jul 22, 2026
4.6700
4.7500
4.6600
4.6800
4.6800
229,231
Jul 21, 2026
4.6000
4.6700
4.6000
4.6600
4.6600
90,226
Jul 20, 2026
4.6650
4.6950
4.5750
4.6700
4.6700
377,582
Jul 17, 2026
4.6200
4.7400
4.6200
4.6950
4.6950
141,418
Jul 16, 2026
4.6500
4.6800
4.6350
4.6600
4.6600
143,576
Jul 15, 2026
4.6900
4.7050
4.6350
4.6600
4.6600
97,153
Jul 14, 2026
4.6650
4.6950
4.6400
4.6900
4.6900
115,410
Jul 13, 2026
4.6850
4.7300
4.6150
4.6900
4.6900
130,743
Jul 10, 2026
4.7900
4.7900
4.6800
4.6850
4.6850
216,769
Jul 9, 2026
4.8050
4.8050
4.7100
4.7350
4.7350
136,328
Jul 8, 2026
4.8000
4.8350
4.7500
4.7550
4.7550
197,437
Jul 7, 2026
4.7400
4.8650
4.7350
4.8050
4.8050
340,616
Jul 6, 2026
4.7800
4.8300
4.6800
4.7250
4.7250
251,370
Jul 3, 2026
4.7700
4.8450
4.7200
4.8150
4.8150
266,595
Jul 2, 2026
4.7350
4.7550
4.7000
4.7150
4.7150
123,065
Jul 1, 2026
4.7750
4.7750
4.6450
4.6750
4.6750
216,011
Jun 30, 2026
4.7800
4.8200
4.7400
4.7500
4.7500
230,771
Jun 29, 2026
4.8900
4.8900
4.7800
4.7850
4.7850
153,827
Jun 26, 2026
4.8800
4.8900
4.8250
4.8350
4.8350
174,364
Jun 25, 2026
4.9200
4.9350
4.8700
4.8750
4.8750
113,449
Jun 24, 2026
4.9400
4.9400
4.8400
4.8750
4.8750
150,761
Jun 23, 2026
4.9550
4.9700
4.8750
4.8750
4.8750
203,873
Jun 22, 2026
4.9750
4.9850
4.9550
4.9550
4.9550
322,493
Jun 19, 2026
4.9800
5.0000
4.9500
4.9750
4.9750
616,296
Jun 18, 2026
5.0300
5.0300
4.9050
4.9650
4.9650
177,637
Jun 17, 2026
5.0800
5.0800
4.9850
4.9950
4.9950
265,528
Jun 16, 2026
5.0800
5.0900
5.0400
5.0700
5.0700
130,237
Jun 15, 2026
5.0400
5.1000
5.0200
5.1000
5.1000
182,127
Jun 12, 2026
5.0400
5.0500
5.0100
5.0300
5.0300
86,013
Jun 11, 2026
4.9750
5.0500
4.9750
4.9800
4.9800
194,607
Jun 10, 2026
4.9800
5.0300
4.9750
4.9750
4.9750
141,992
Jun 9, 2026
4.8900
5.0100
4.8900
4.9800
4.9800
214,048
Jun 8, 2026
4.8800
4.9600
4.8800
4.9100
4.9100
163,758
Jun 5, 2026
4.8750
4.9500
4.8750
4.8850
4.8850
112,398
Jun 4, 2026
4.9200
4.9200
4.8500
4.8900
4.8900
34,758
Jun 3, 2026
4.8300
4.8850
4.8050
4.8800
4.8800
71,982
Jun 2, 2026
4.9500
4.9500
4.8100
4.8100
4.8100
218,122
Jun 1, 2026
4.9950
4.9950
4.8950
4.9000
4.9000
188,290
May 29, 2026
5.0000
5.0400
4.9300
4.9550
4.9550
485,817
May 28, 2026
5.0400
5.1000
4.9900
5.0300
5.0300
431,462
May 27, 2026
4.9150
5.1400
4.8850
5.0700
5.0700
915,655
May 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
4.9700
5.0300
4.8550
4.9300
4.9300
1,364,228
May 25, 2026
5.3200
5.3700
5.2100
5.2400
4.9900
1,131,818
May 22, 2026
5.2000
5.3900
5.1100
5.2400
4.9900
1,091,860
May 21, 2026
5.1500
5.2200
5.1400
5.1800
4.9329
498,301
May 20, 2026
5.0800
5.1600
5.0800
5.1600
4.9138
365,684
May 19, 2026
5.1000
5.1700
5.0800
5.1400
4.8948
675,361
May 18, 2026
5.0400
5.1000
5.0100
5.0900
4.8472
295,450
May 15, 2026
5.0700
5.1100
5.0200
5.0500
4.8091
373,533
May 14, 2026
4.9750
5.0700
4.9750
5.0700
4.8281
249,209
May 13, 2026
5.0100
5.0200
4.9150
4.9750
4.7376
398,080
May 12, 2026
4.9950
5.0400
4.9300
4.9450
4.7091
219,163
May 11, 2026
4.9500
5.0300
4.9500
4.9900
4.7519
145,167
May 8, 2026
5.0500
5.0500
4.9300
4.9700
4.7329
176,436
May 7, 2026
5.0100
5.0800
4.9800
4.9800
4.7424
155,565
May 6, 2026
5.0000
5.0800
5.0000
5.0800
4.8376
189,294
May 5, 2026
5.0000
5.0800
5.0000
5.0400
4.7995
241,372
May 4, 2026
4.9900
5.0500
4.9900
5.0200
4.7805
261,467
Apr 30, 2026
4.9550
5.0100
4.9200
4.9900
4.7519
297,272
Apr 29, 2026
4.9500
4.9850
4.9200
4.9650
4.7281
218,096
Apr 28, 2026
4.8850
4.9500
4.8850
4.9500
4.7138
118,234
Apr 27, 2026
4.8900
4.9000
4.8650
4.8800
4.6472
75,013
Apr 24, 2026
4.9100
4.9300
4.8500
4.8750
4.6424
75,312
Apr 23, 2026
4.9000
4.9300
4.8700
4.9050
4.6710
93,657
Apr 22, 2026
4.8650
4.9200
4.8450
4.8800
4.6472
160,399
Apr 21, 2026
4.8550
4.8800
4.8350
4.8550
4.6234
105,330
Apr 20, 2026
4.8800
4.8950
4.8500
4.8550
4.6234
92,653
Apr 17, 2026
4.9050
4.9150
4.8200
4.9000
4.6662
310,497
Apr 16, 2026
4.9100
4.9100
4.8550
4.8700
4.6377
136,006
Apr 15, 2026
4.8500
4.8900
4.8350
4.8550
4.6234
72,139
Apr 14, 2026
4.8900
4.9000
4.8400
4.8400
4.6091
124,527
Apr 13, 2026
4.9000
4.9150
4.8300
4.8300
4.5996
293,772
Apr 10, 2026
4.9600
4.9600
4.8900
4.9000
4.6662
114,976
Apr 9, 2026
4.9400
4.9800
4.8850
4.9050
4.6710
288,577
Apr 8, 2026
5.0500
5.0700
4.9500
4.9600
4.7234
342,963
Apr 7, 2026
4.8850
4.9800
4.8500
4.8700
4.6377
455,263
Apr 2, 2026
4.9100
4.9850
4.8200
4.8350
4.6043
544,062
Apr 1, 2026
4.9500
4.9900
4.9100
4.9900
4.7519
498,124
Mar 31, 2026
4.8500
4.9200
4.8500
4.8950
4.6615
247,378
Mar 30, 2026
4.7800
4.9000
4.7300
4.8500
4.6186
338,009
Mar 27, 2026
4.7950
4.7950
4.7100
4.7400
4.5139
133,571
Mar 26, 2026
4.7200
4.7800
4.7200
4.7500
4.5234
239,237
Mar 25, 2026
4.7000
4.7600
4.6750
4.7550
4.5281
206,329
Mar 24, 2026
4.6700
4.7300
4.6050
4.6750
4.4520
169,580
Mar 23, 2026
4.5300
4.7150
4.4550
4.6700
4.4472
341,936
Mar 20, 2026
4.5250
4.6000
4.5100
4.5400
4.3234
291,032
Mar 19, 2026
4.5850
4.5850
4.5250
4.5400
4.3234
228,592
Mar 18, 2026
4.5650
4.6600
4.5650
4.6300
4.4091
266,865
Mar 17, 2026
4.6600
4.6750
4.5600
4.5650
4.3472
318,012
Mar 16, 2026
4.7500
4.7500
4.6600
4.6600
4.4377
147,252
Mar 13, 2026
4.7550
4.7700
4.6800
4.7200
4.4948
294,304
Mar 12, 2026
4.7400
4.7600
4.6950
4.7550
4.5281
186,273
Mar 11, 2026
4.6900
4.7400
4.6850
4.7150
4.4900
202,294
Mar 10, 2026
4.6500
4.7150
4.6450
4.7050
4.4805
274,460
Mar 9, 2026
4.5700
4.6200
4.5400
4.5750
4.3567
235,576
Mar 6, 2026
4.6000
4.6400
4.5600
4.6050
4.3853
404,547
Mar 5, 2026
4.6200
4.6700
4.5800
4.6150
4.3948
288,962
Mar 4, 2026
4.6000
4.6500
4.5550
4.5850
4.3663
263,874
Mar 3, 2026
4.6800
4.6950
4.5900
4.5900
4.3710
362,258
Mar 2, 2026
4.7100
4.7800
4.6000
4.7000
4.4758
514,628
Feb 27, 2026
4.9000
4.9000
4.8000
4.8300
4.5996
373,621
Feb 26, 2026
4.8250
4.9000
4.8100
4.9000
4.6662
430,116
Feb 25, 2026
4.8500
4.8550
4.8050
4.8300
4.5996
350,514
Feb 24, 2026
4.7650
4.8600
4.7650
4.7950
4.5662
216,910
Feb 23, 2026
4.7700
4.8050
4.7600
4.7900
4.5615
420,585
Feb 20, 2026
4.7950
4.8150
4.7150
4.7800
4.5519
212,098
Feb 19, 2026
4.7750
4.8000
4.7350
4.7700
4.5424
167,109
Feb 18, 2026
4.8200
4.8200
4.7400
4.7900
4.5615
175,887
Feb 17, 2026
4.8000
4.8450
4.7500
4.7600
4.5329
257,963
Feb 16, 2026
4.8050
4.9200
4.7900
4.8000
4.5710
405,792
Feb 13, 2026
4.7900
4.8200
4.7550
4.7900
4.5615
226,564
Feb 12, 2026
4.7900
4.8400
4.7800
4.7900
4.5615
208,297
Feb 11, 2026
4.6950
4.8300
4.6850
4.8000
4.5710
774,625
Feb 10, 2026
4.7000
4.7050
4.6150
4.7050
4.4805
598,746
Feb 9, 2026
4.5000
4.6500
4.4950
4.6500
4.4281
718,963
Feb 6, 2026
4.4600
4.5050
4.4450
4.4900
4.2758
286,006
Feb 5, 2026
4.5250
4.5250
4.4400
4.4850
4.2710
394,424
Feb 4, 2026
4.4300
4.5350
4.4000
4.5100
4.2948
495,082
Feb 3, 2026
4.4000
4.4300
4.3800
4.4200
4.2091
198,985
Feb 2, 2026
4.3200
4.4100
4.3200
4.3900
4.1806
176,433
Jan 30, 2026
4.3900
4.4250
4.3300
4.3300
4.1234
413,622
Jan 29, 2026
4.4200
4.4600
4.3900
4.3900
4.1806
357,287
Jan 28, 2026
4.4700
4.4700
4.4050
4.4500
4.2377
175,037
Jan 27, 2026
4.5250
4.5250
4.4250
4.4650
4.2520
407,819
Jan 26, 2026
4.5100
4.5500
4.5000
4.5000
4.2853
122,476
Jan 23, 2026
4.5300
4.5300
4.4800
4.4950
4.2805
131,946
Jan 22, 2026
4.4300
4.5300
4.4300
4.5250
4.3091
315,811
Jan 21, 2026
4.3500
4.4300
4.3100
4.4050
4.1948
274,219
Jan 20, 2026
4.4650
4.4650
4.3500
4.3500
4.1425
434,125
Jan 19, 2026
4.5300
4.5300
4.4600
4.4650
4.2520
299,873
Jan 16, 2026
4.5550
4.5650
4.5250
4.5300
4.3139
201,936
Jan 15, 2026
4.5800
4.5800
4.5100
4.5650
4.3472
320,433
Jan 14, 2026
4.5800
4.5800
4.4850
4.5800
4.3615
430,152
Jan 13, 2026
4.5450
4.5900
4.5200
4.5750
4.3567
347,383
Jan 12, 2026
4.5700
4.5700
4.5050
4.5650
4.3472
238,445
Jan 9, 2026
4.5300
4.5800
4.5000
4.5800
4.3615
452,534
Jan 8, 2026
4.4600
4.5100
4.4300
4.4600
4.2472
371,734
Jan 7, 2026
4.5700
4.5850
4.4700
4.5200
4.3044
387,323
Jan 6, 2026
4.5950
4.5950
4.5200
4.5500
4.3329
166,010
Jan 5, 2026
4.5600
4.5600
4.5150
4.5600
4.3424
302,503
Jan 2, 2026
4.5100
4.5900
4.4800
4.5500
4.3329
241,287
Dec 31, 2025
4.5100
4.5250
4.4500
4.5000
4.2853
213,189
Dec 30, 2025
4.4200
4.4600
4.4150
4.4550
4.2425
341,114
Dec 29, 2025
4.3950
4.4400
4.3350
4.4400
4.2282
504,690
Dec 24, 2025
4.3700
4.4100
4.3600
4.3900
4.1806
328,239
Dec 23, 2025
4.3850
4.3900
4.3150
4.3550
4.1472
246,588
Dec 22, 2025
4.4300
4.4300
4.3750
4.3850
4.1758
291,623
Dec 19, 2025
4.3300
4.4200
4.3300
4.4100
4.1996
438,138
Dec 18, 2025
4.3000
4.3350
4.3000
4.3300
4.1234
222,933
Dec 17, 2025
4.2900
4.3400
4.2900
4.3250
4.1187
179,142
Dec 16, 2025
4.3300
4.3600
4.2950
4.2950
4.0901
376,185
Dec 15, 2025
4.3000
4.3500
4.3000
4.3000
4.0948
261,354
Dec 12, 2025
4.2700
4.3200
4.2700
4.2950
4.0901
296,176
Dec 11, 2025
4.3000
4.3500
4.2800
4.2850
4.0806
205,890
Dec 10, 2025
4.3800
4.3800
4.2400
4.3100
4.1044
449,889
Dec 9, 2025
4.5000
4.5000
4.3650
4.3700
4.1615
452,586
Dec 8, 2025
4.5150
4.5250
4.4550
4.4700
4.2567
336,613
Dec 5, 2025
4.5200
4.5700
4.5100
4.5350
4.3186
180,753
Dec 4, 2025
4.5100
4.5650
4.4800
4.5400
4.3234
323,250
Dec 3, 2025
4.4850
4.5450
4.4850
4.5000
4.2853
352,838
Dec 2, 2025
4.5350
4.5400
4.4800
4.4800
4.2663
209,301
Dec 1, 2025
4.5800
4.5800
4.5150
4.5300
4.3139
501,964
Nov 28, 2025
4.5500
4.5800
4.4900
4.5600
4.3424
308,156
Nov 27, 2025
4.5900
4.5900
4.4950
4.5600
4.3424
268,548
Nov 26, 2025
4.5000
4.6100
4.4950
4.5750
4.3567
456,954
Nov 25, 2025
4.4600
4.4900
4.4100
4.4900
4.2758
357,157
Nov 24, 2025
4.5000
4.5000
4.3800
4.4150
4.2044
306,806
Nov 21, 2025
4.4000
4.4500
4.3100
4.4350
4.2234
938,613
Nov 20, 2025
4.5000
4.5750
4.4500
4.4700
4.2567
499,826
Nov 19, 2025
4.5650
4.5800
4.4900
4.4950
4.2805
408,439
Nov 18, 2025
4.6600
4.6600
4.5500
4.5550
4.3377
507,776
Nov 17, 2025
4.7600
4.7650
4.6700
4.6700
4.4472
387,987
Nov 14, 2025
4.8700
4.8700
4.7200
4.7450
4.5186
645,217
Nov 13, 2025
4.9100
4.9300
4.8700
4.8700
4.6377
617,267
Nov 12, 2025
4.9000
4.9050
4.8500
4.9000
4.6662
841,694
Nov 11, 2025
4.8850
4.8850
4.8450
4.8600
4.6281
342,577
Nov 10, 2025
4.8900
4.9350
4.8750
4.8750
4.6424
290,943
Nov 7, 2025
4.9100
4.9100
4.8500
4.8750
4.6424
159,360
Nov 6, 2025
4.9000
4.9400
4.8550
4.9100
4.6757
296,088
Nov 5, 2025
4.8900
4.9150
4.8600
4.9000
4.6662
157,603
Nov 4, 2025
4.8500
4.8900
4.8300
4.8900
4.6567
228,491
Nov 3, 2025
4.9300
4.9450
4.8800
4.8800
4.6472
370,427
Oct 31, 2025
4.9700
4.9750
4.9200
4.9200
4.6853
474,964
Oct 30, 2025
4.9800
5.0000
4.9400
4.9650
4.7281
312,787
