Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Lisbon - Delayed Quote EUR

Altri, SGPS, S.A. (ALTR.LS)

Compare
5.89
-0.13
(-2.16%)
At close: April 4 at 4:35:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.006.015.845.895.89607,258
Apr 3, 20256.056.116.036.036.03178,160
Apr 2, 20255.996.115.976.116.11430,567
Apr 1, 20256.006.055.956.026.02241,169
Mar 31, 20256.006.035.955.975.97372,406
Mar 28, 20256.016.066.006.036.03390,130
Mar 27, 20256.076.076.006.036.03404,073
Mar 26, 20256.096.146.076.096.09312,216
Mar 25, 20256.116.146.056.056.05425,802
Mar 24, 20256.236.236.056.126.12387,922
Mar 21, 20256.256.416.126.236.231,447,314
Mar 20, 20256.136.166.036.166.16340,621
Mar 19, 20256.096.166.086.146.14276,699
Mar 18, 20256.136.136.056.096.09289,561
Mar 17, 20256.166.226.106.146.14174,524
Mar 14, 20256.046.166.046.156.15261,321
Mar 13, 20256.056.116.036.056.05131,358
Mar 12, 20256.016.095.996.096.09125,547
Mar 11, 20256.056.076.006.026.02173,961
Mar 10, 20256.126.126.036.056.05224,918
Mar 7, 20256.086.126.076.076.07114,540
Mar 6, 20256.206.206.086.106.10170,011
Mar 5, 20256.106.246.096.136.13436,707
Mar 4, 20256.126.126.036.076.07207,131
Mar 3, 20256.096.136.056.136.13117,339
Feb 28, 20256.106.116.036.056.05492,729
Feb 27, 20256.076.136.046.076.07219,678
Feb 26, 20256.086.096.056.096.09113,961
Feb 25, 20256.106.136.056.076.07167,250
Feb 24, 20256.106.106.056.056.05107,380
Feb 21, 20256.166.166.056.076.07190,917
Feb 20, 20256.126.166.116.116.11198,477
Feb 19, 20256.016.166.016.116.11337,394
Feb 18, 20256.036.045.976.026.02195,341
Feb 17, 20256.066.076.006.036.03290,835
Feb 14, 20256.086.085.936.056.05337,186
Feb 13, 20255.976.075.976.076.07427,242
Feb 12, 20255.976.015.935.935.93480,330
Feb 11, 20255.955.985.925.955.95222,060
Feb 10, 20255.905.985.905.955.95216,474
Feb 7, 20255.915.915.875.895.89126,963
Feb 6, 20255.785.935.785.895.89389,753
Feb 5, 20255.805.835.765.785.7896,374
Feb 4, 20255.765.815.745.795.79118,929
Feb 3, 20255.735.785.715.785.78118,257
Jan 31, 20255.685.785.685.765.7695,854
Jan 30, 20255.725.765.695.705.70100,136
Jan 29, 20255.685.735.665.735.73135,797
Jan 28, 20255.725.725.665.705.7079,795
Jan 27, 20255.865.865.745.745.74258,546
Jan 24, 20255.775.885.775.865.86378,033
Jan 23, 20255.695.925.695.835.83917,338
Jan 22, 20255.455.695.455.695.691,474,049
Jan 21, 20255.455.455.385.455.45201,540
Jan 20, 20255.335.495.325.425.42399,730
Jan 17, 20255.285.325.285.315.3188,830
Jan 16, 20255.325.325.255.255.2596,254
Jan 15, 20255.295.325.235.305.30160,898
Jan 14, 20255.215.265.205.265.26110,026
Jan 13, 20255.215.275.165.215.21141,463
Jan 10, 20255.355.355.205.205.20232,656
Jan 9, 20255.295.345.295.325.32142,370
Jan 8, 20255.465.465.305.325.32191,425
Jan 7, 20255.415.475.415.415.4182,428
Jan 6, 20255.485.495.385.475.47249,786
Jan 3, 20255.525.525.445.475.47225,927
Jan 2, 20255.355.525.355.525.52549,443
Dec 31, 20245.325.335.275.335.33225,112
Dec 30, 20245.335.335.285.305.30175,420
Dec 27, 20245.285.335.265.335.33445,259
Dec 24, 20245.215.285.205.285.28138,724
Dec 23, 20245.195.225.185.215.21160,821
Dec 20, 20245.205.205.105.205.20332,265
Dec 19, 20245.105.185.065.165.16347,967
Dec 18, 20245.235.235.125.125.12485,047
Dec 17, 20245.205.205.145.195.19285,160
Dec 16, 20245.185.215.165.215.21167,258
Dec 13, 20245.245.265.185.205.20147,543
Dec 12, 20245.265.275.205.235.23206,463
Dec 11, 20245.185.275.185.245.24408,221
Dec 10, 20245.135.205.135.165.16303,755
Dec 9, 20245.145.185.095.165.16532,490
Dec 6, 20245.175.185.105.115.11351,772
Dec 5, 20245.055.165.055.135.13859,108
Dec 4, 20245.005.145.005.055.05738,816
Dec 3, 20244.994.994.944.994.99654,399
Dec 2, 20244.995.014.934.934.93625,649
Nov 29, 20245.015.034.934.984.98602,520
Nov 28, 20245.045.044.985.015.01257,814
Nov 27, 20245.005.034.965.015.01605,937
Nov 26, 20245.045.055.005.005.00538,202
Nov 25, 20245.055.095.035.075.07728,437
Nov 22, 20245.075.074.965.035.031,219,196
Nov 21, 20245.265.264.985.075.07975,074
Nov 20, 20245.305.335.225.265.26198,892
Nov 19, 20245.245.305.215.305.30286,490
Nov 18, 20245.165.255.165.255.25429,452
Nov 15, 20245.095.165.095.145.14159,231
Nov 14, 20244.955.144.955.115.11305,250
Nov 13, 20245.035.044.965.005.00260,990
Nov 12, 20245.055.075.015.015.01140,344
Nov 11, 20245.095.095.055.065.06170,381
Nov 8, 20245.085.105.035.065.06274,475
Nov 7, 20245.065.135.055.075.07385,841
Nov 6, 20245.025.064.965.005.00242,033
Nov 5, 20245.075.075.015.055.05301,284
Nov 4, 20245.055.085.015.065.06197,676
Nov 1, 20244.975.064.955.065.06252,568
Oct 31, 20245.055.054.954.974.97447,832
Oct 30, 20245.055.075.025.055.05167,599
Oct 29, 20245.075.105.055.075.07135,424
Oct 28, 20245.055.075.015.075.07176,774
Oct 25, 20244.965.034.965.035.03228,814
Oct 24, 20245.035.054.964.964.96236,281
Oct 23, 20245.095.105.035.055.05167,598
Oct 22, 20245.105.105.035.075.07252,656
Oct 21, 20245.125.145.075.095.09144,053
Oct 18, 20245.175.175.115.135.13318,989
Oct 17, 20245.145.185.125.145.14341,850
Oct 16, 20245.175.205.135.165.16294,611
Oct 15, 20245.175.205.135.185.18560,789
Oct 14, 20245.145.185.125.185.18348,770
Oct 11, 20245.135.205.075.155.15339,535
Oct 10, 20245.195.195.145.165.1677,702
Oct 9, 20245.185.205.155.185.1896,324
Oct 8, 20245.225.235.185.185.18187,861
Oct 7, 20245.245.285.205.265.261,307,696
Oct 4, 20245.125.265.125.245.24532,314
Oct 3, 20245.145.165.105.135.13137,340
Oct 2, 20245.055.175.015.135.13508,604
Oct 1, 20245.045.085.005.055.05264,524
Sep 30, 20245.055.055.005.025.0274,305
Sep 27, 20245.015.075.015.035.03127,325
Sep 26, 20245.045.054.985.015.01215,851
Sep 25, 20244.985.054.985.035.03179,280
Sep 24, 20245.005.064.985.015.01285,737
Sep 23, 20244.815.014.814.984.98880,579
Sep 20, 20244.884.884.804.814.81286,276
Sep 19, 20244.904.924.824.854.85211,345
Sep 18, 20244.924.924.864.874.8776,463
Sep 17, 20244.894.934.874.924.92213,112
Sep 16, 20244.864.914.844.894.89423,793
Sep 13, 20244.834.914.834.884.88131,704
Sep 12, 20244.884.904.844.864.86128,093
Sep 11, 20244.804.884.794.874.87252,654
Sep 10, 20244.794.834.764.784.78201,963
Sep 9, 20244.854.854.774.804.80113,037
Sep 6, 20244.814.814.754.784.78228,222
Sep 5, 20244.824.844.794.794.79185,859
Sep 4, 20244.804.844.754.814.81319,799
Sep 3, 20244.924.934.814.834.83331,305
Sep 2, 20244.955.004.894.924.92262,459
Aug 30, 20244.864.964.864.924.92348,118
Aug 29, 20244.814.904.814.894.89305,662
Aug 28, 20244.804.834.794.804.80246,338
Aug 27, 20244.834.844.774.824.82217,051
Aug 26, 20244.824.834.774.794.79142,950
Aug 23, 20244.824.854.804.844.8497,180
Aug 22, 20244.894.894.804.834.83151,814
Aug 21, 20244.844.844.814.844.8499,082
Aug 20, 20244.904.924.834.834.83215,862
Aug 19, 20244.814.904.814.904.90338,392
Aug 16, 20244.734.814.734.814.81200,667
Aug 15, 20244.704.784.704.754.75187,914
Aug 14, 20244.784.804.714.724.72297,912
Aug 13, 20244.754.784.744.774.77176,033
Aug 12, 20244.774.784.724.744.74203,738
Aug 9, 20244.774.784.724.744.74131,732
Aug 8, 20244.794.794.714.754.75172,089
Aug 7, 20244.774.834.774.804.80221,241
Aug 6, 20244.814.824.724.774.77220,789
Aug 5, 20244.774.854.744.804.80264,935
Aug 2, 20245.005.044.904.904.90372,521
Aug 1, 20245.035.054.995.025.02273,850
Jul 31, 20245.015.054.985.035.03140,475
Jul 30, 20245.055.054.955.005.00349,944
Jul 29, 20245.075.074.995.025.02594,002
Jul 26, 20245.435.485.015.015.012,251,521
Jul 25, 20245.395.455.265.325.32733,688
Jul 24, 20245.375.455.365.435.43325,851
Jul 23, 20245.415.475.375.395.39540,653
Jul 22, 20245.395.465.395.435.43323,845
Jul 19, 20245.295.415.275.375.37349,209
Jul 18, 20245.365.395.305.305.30507,349
Jul 17, 20245.365.415.355.365.36158,420
Jul 16, 20245.345.415.345.405.4097,343
Jul 15, 20245.395.415.375.375.37133,764
Jul 12, 20245.425.445.375.395.39231,046
Jul 11, 20245.395.435.345.435.43275,341
Jul 10, 20245.405.425.345.365.36244,138
Jul 9, 20245.345.435.315.355.35236,696
Jul 8, 20245.375.395.325.355.35241,778
Jul 5, 20245.395.475.345.375.37336,704
Jul 4, 20245.385.385.345.365.36129,466
Jul 3, 20245.385.435.315.345.34277,213
Jul 2, 20245.405.415.345.385.38107,074
Jul 1, 20245.425.455.385.405.40126,869
Jun 28, 20245.505.575.385.395.39434,257
Jun 27, 20245.375.525.365.495.49516,119
Jun 26, 20245.325.365.295.335.33148,618
Jun 25, 20245.325.375.315.325.32163,451
Jun 24, 20245.405.425.325.345.34306,647
Jun 21, 20245.455.455.395.395.39239,267
Jun 20, 20245.285.475.285.455.45545,590
Jun 19, 20245.265.305.245.285.28101,209
Jun 18, 20245.285.315.265.265.26157,574
Jun 17, 20245.265.315.165.285.28304,016
Jun 14, 20245.075.325.055.265.261,067,013
Jun 13, 20245.165.165.005.005.00831,801
Jun 12, 20245.065.215.065.165.16526,348
Jun 11, 20245.105.155.035.055.05794,362
Jun 10, 20245.085.165.015.145.14527,810
Jun 7, 20245.025.074.975.035.03335,081
Jun 6, 20244.945.044.945.035.03326,719
Jun 5, 20244.945.024.945.025.02366,368
Jun 4, 20245.015.014.954.994.99418,778
Jun 3, 20245.085.084.985.015.01311,716
May 31, 20245.035.115.005.035.03330,333
May 30, 20245.035.095.005.035.03344,162
May 29, 20245.195.195.035.035.03405,126
May 28, 20245.235.275.185.195.19335,032
May 27, 20245.325.365.225.245.24425,631
May 24, 20245.395.535.225.285.281,141,954
May 23, 20245.355.555.325.405.401,726,240
May 22, 20245.255.325.225.305.30470,778
May 21, 2024 0.25 Dividend
May 21, 20245.265.325.115.255.25869,067
May 20, 20245.555.575.505.525.27578,730
May 17, 20245.535.575.475.525.27632,874
May 16, 20245.635.635.535.535.28520,687
May 15, 20245.605.635.575.615.36508,693
May 14, 20245.455.585.435.585.33852,627
May 13, 20245.455.485.415.435.19380,880
May 10, 20245.355.455.355.435.18715,488
May 9, 20245.285.355.275.355.11520,973
May 8, 20245.265.285.225.255.01283,988
May 7, 20245.195.255.195.224.98209,622
May 6, 20245.155.215.145.194.95237,979
May 3, 20245.185.205.145.174.94211,699
May 2, 20245.185.215.155.154.92226,161
Apr 30, 20245.245.265.155.184.94259,914
Apr 29, 20245.185.245.165.245.01293,012
Apr 26, 20245.165.215.165.174.94105,746
Apr 25, 20245.245.245.165.194.95137,521
Apr 24, 20245.225.245.165.245.00353,026
Apr 23, 20245.105.225.105.164.92392,762
Apr 22, 20245.015.115.015.104.87242,632
Apr 19, 20244.965.014.875.004.77618,887
Apr 18, 20244.964.964.914.934.71251,353
Apr 17, 20244.985.044.974.994.76248,009
Apr 16, 20244.984.994.914.974.75250,150
Apr 15, 20245.055.074.974.984.76236,266
Apr 12, 20245.115.135.065.074.84167,471
Apr 11, 20245.145.145.035.074.84306,493
Apr 10, 20245.165.185.075.094.86537,871
Apr 9, 20245.225.235.115.134.89402,262
Apr 8, 20245.305.305.185.204.96444,953
Apr 5, 20245.305.335.245.285.04303,841
Apr 4, 20245.285.345.245.345.09589,590

Related Tickers

NVG.LS The Navigator Company, S.A.
3.2120
-1.35%
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
14.98
-2.73%
 
ENUA.F Stora Enso Oyj
8.84
-0.45%
 
IBG.SG Iberpapel Gestión, S.A.
19.10
-4.26%
 
MCM.MC Miquel y Costas & Miquel, S.A.
12.60
-3.08%
 
CRPR.L James Cropper PLC
157.50
+1.61%
 
SAP.JO Sappi Limited
3,085.00
-10.03%
 
2689.HK Nine Dragons Paper (Holdings) Limited
3.280
-1.20%
 
MNDI.L Mondi plc
1,040.00
-2.89%
 
STERV.HE Stora Enso Oyj
8.15
-5.78%