Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.60	30.44	29.16	30.44	30.44	2.80%	2,773
Nov 27, 2025	28.76	29.61	28.50	29.61	29.61	2.96%	3,865
Nov 26, 2025	27.95	28.76	27.85	28.76	28.76	2.75%	6,641
Nov 25, 2025	27.75	27.99	27.75	27.99	27.99	0.68%	609
Nov 24, 2025	28.00	28.00	27.60	27.80	27.80	-0.39%	1,172
Nov 21, 2025	28.00	28.10	27.80	27.91	27.91	-0.36%	1,637
Nov 20, 2025	28.20	28.28	28.00	28.01	28.01	-0.36%	2,729
Nov 19, 2025	27.66	28.81	27.66	28.11	28.11	1.52%	2,518
Nov 18, 2025	27.60	27.70	27.59	27.69	27.69	0.44%	1,011
Nov 17, 2025	27.50	27.57	27.46	27.57	27.57	0.25%	1,726
Nov 14, 2025	27.50	27.50	27.46	27.50	27.50	-	534
Nov 13, 2025	27.46	27.50	27.46	27.50	27.50	-	238
Nov 12, 2025	27.49	27.70	27.46	27.50	27.50	-	3,366
Nov 11, 2025	27.50	27.50	27.42	27.50	27.50	-	677
Nov 10, 2025	27.38	27.50	27.38	27.50	27.50	-	419
Nov 7, 2025	27.50	27.50	27.39	27.50	27.50	-	303
Nov 6, 2025	27.60	27.60	27.44	27.50	27.50	-	795
Nov 5, 2025	27.50	27.51	27.44	27.50	27.50	-0.15%	646
Nov 4, 2025	27.50	27.54	27.44	27.54	27.54	0.18%	1,154
Nov 3, 2025	27.50	27.50	27.40	27.49	27.49	0.18%	547
Oct 31, 2025	27.34	27.44	27.34	27.44	27.44	0.15%	602
Oct 30, 2025	27.40	27.40	27.36	27.40	27.40	0.04%	853
Oct 29, 2025	27.33	27.40	27.30	27.39	27.39	0.22%	258
Oct 28, 2025	26.88	27.33	26.88	27.33	27.33	0.11%	606
Oct 27, 2025	27.20	27.30	27.15	27.30	27.30	0.37%	384
Oct 24, 2025	26.87	27.39	26.87	27.20	27.20	1.23%	1,056
Oct 23, 2025	27.00	27.00	26.87	26.87	26.87	0.41%	172
Oct 22, 2025	27.00	27.00	26.73	26.76	26.76	-0.85%	689
Oct 21, 2025	26.76	26.99	26.75	26.99	26.99	0.90%	450
Oct 20, 2025	27.00	27.00	26.75	26.75	26.75	-0.93%	465
Oct 17, 2025	27.20	27.20	26.51	27.00	27.00	0.93%	424
Oct 16, 2025	27.50	27.50	26.75	26.75	26.75	-2.37%	1,319
Oct 15, 2025	27.41	27.50	27.40	27.40	27.40	-	411
Oct 14, 2025	27.44	27.49	27.40	27.40	27.40	-0.15%	436
Oct 13, 2025	27.44	27.47	27.44	27.44	27.44	-	3,461
Oct 10, 2025	27.13	27.60	27.13	27.44	27.44	1.14%	10,568
Oct 9, 2025	26.50	27.20	26.48	27.13	27.13	3.16%	4,258
Oct 8, 2025	26.00	26.30	25.79	26.30	26.30	0.77%	2,387
Oct 7, 2025	25.20	26.10	25.09	26.10	26.10	3.57%	4,756
Oct 6, 2025	25.00	25.20	24.30	25.20	25.20	3.70%	4,621
Oct 3, 2025	24.30	24.30	24.17	24.30	24.30	0.08%	839
Oct 2, 2025	24.40	24.40	24.10	24.28	24.28	-0.08%	2,451
Oct 1, 2025	24.36	24.36	24.20	24.30	24.30	0.41%	4,725
Sep 30, 2025	25.51	25.51	24.14	24.20	24.20	-5.10%	5,669
Sep 29, 2025	27.40	27.40	25.00	25.50	25.50	-7.07%	8,401
Sep 26, 2025	27.54	27.54	27.44	27.44	27.44	-3.72%	143,310
Sep 25, 2025	28.50	28.60	28.50	28.50	27.44	-	6,093
Sep 24, 2025	28.50	28.60	28.50	28.50	27.44	-	35,919
Sep 23, 2025	28.50	28.60	28.50	28.50	27.44	-0.35%	85,569
Sep 22, 2025	28.50	28.60	28.50	28.60	27.54	0.35%	75,527