Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	28.60	28.70	28.50	28.50	27.44	-0.35%	23,960
Sep 18, 2025	28.60	28.70	28.60	28.60	27.54	-	42,425
Sep 17, 2025	28.60	28.90	28.60	28.60	27.54	-	110,216
Sep 16, 2025	28.60	28.70	28.60	28.60	27.54	0.35%	4,649
Sep 15, 2025	28.70	28.70	28.50	28.50	27.44	-0.70%	11,010
Sep 12, 2025	28.50	28.70	28.50	28.70	27.63	0.70%	146
Sep 11, 2025	28.80	28.80	28.50	28.50	27.44	-0.35%	7,930
Sep 10, 2025	28.80	28.80	28.60	28.60	27.54	-	974
Sep 9, 2025	28.60	28.80	28.60	28.60	27.54	-	1,369
Sep 8, 2025	28.60	28.80	28.60	28.60	27.54	-	1,021
Sep 5, 2025	28.70	28.80	28.60	28.60	27.54	-0.35%	8,162
Sep 4, 2025	28.70	28.80	28.70	28.70	27.63	-	24,878
Sep 3, 2025	28.90	28.90	28.70	28.70	27.63	-0.35%	12,625
Sep 2, 2025	28.80	28.90	28.80	28.80	27.73	-	2,757