Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.99	30.19	29.92	30.02	30.02	0.07%	489
Dec 18, 2025	30.15	30.20	28.98	30.00	30.00	-0.33%	4,091
Dec 17, 2025	30.10	30.10	29.90	30.10	30.10	0.64%	315
Dec 16, 2025	29.81	30.10	29.80	29.91	29.91	0.37%	520
Dec 15, 2025	30.00	30.19	29.80	29.80	29.80	-0.33%	1,053
Dec 12, 2025	30.65	30.80	29.50	29.90	29.90	-2.45%	4,073
Dec 11, 2025	30.65	30.65	30.50	30.65	30.65	-	1,142
Dec 10, 2025	30.60	30.65	30.50	30.65	30.65	0.16%	775
Dec 9, 2025	30.49	30.60	30.46	30.60	30.60	0.33%	835
Dec 8, 2025	30.64	30.64	30.41	30.50	30.50	-0.36%	708
Dec 5, 2025	30.60	30.70	30.48	30.61	30.61	0.46%	708
Dec 4, 2025	30.62	30.70	30.47	30.47	30.47	-0.55%	913
Dec 3, 2025	30.60	30.70	30.60	30.64	30.64	-0.03%	930
Dec 2, 2025	30.60	30.65	30.60	30.65	30.65	0.03%	767
Dec 1, 2025	30.44	30.64	30.11	30.64	30.64	0.66%	2,634
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