Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	26.02	27.30	25.51	25.51	25.51	-5.90%	3,301
Mar 12, 2026	27.53	27.53	27.11	27.11	27.11	-1.53%	302
Mar 11, 2026	27.50	27.53	27.30	27.53	27.53	0.15%	1,074
Mar 10, 2026	27.49	27.50	27.40	27.49	27.49	-0.04%	65
Mar 9, 2026	27.36	27.50	27.36	27.50	27.50	-	77
Mar 6, 2026	27.50	27.51	27.50	27.50	27.50	-2.52%	509
Mar 5, 2026	28.20	28.69	27.62	28.21	28.21	-0.67%	99
Mar 4, 2026	28.00	28.50	28.00	28.40	28.40	-0.80%	122
Mar 3, 2026	28.88	28.88	28.00	28.63	28.63	-0.87%	175
Mar 2, 2026	27.45	29.10	27.45	28.88	28.88	-0.76%	2,638
Feb 27, 2026	28.96	29.10	28.96	29.10	29.10	0.52%	86
Feb 26, 2026	29.39	29.39	28.95	28.95	28.95	-0.17%	1,024
Feb 25, 2026	29.00	29.00	28.90	29.00	29.00	-	118
Feb 24, 2026	28.60	29.04	28.60	29.00	29.00	1.40%	1,036
Feb 23, 2026	28.31	28.60	28.31	28.60	28.60	-2.39%	14
Feb 20, 2026	29.50	29.50	29.30	29.30	29.30	3.53%	1,023
Feb 19, 2026	28.90	28.90	28.30	28.30	28.30	-0.70%	3,579
Feb 18, 2026	28.69	28.69	28.50	28.50	28.50	-	120
Feb 17, 2026	28.50	28.70	28.50	28.50	28.50	-0.35%	810
Feb 16, 2026	28.70	28.70	28.60	28.60	28.60	-0.35%	67
Feb 13, 2026	28.80	28.80	28.70	28.70	28.70	-0.69%	365
Feb 12, 2026	29.10	29.10	28.90	28.90	28.90	-0.03%	390
Feb 11, 2026	28.70	29.20	28.60	28.91	28.91	1.40%	1,737
Feb 10, 2026	28.70	28.70	28.50	28.51	28.51	-0.66%	326
Feb 9, 2026	29.00	29.30	28.70	28.70	28.70	-1.03%	2,582
Feb 6, 2026	29.39	29.39	29.00	29.00	29.00	-1.36%	3,637
Feb 5, 2026	29.27	29.40	29.27	29.40	29.40	-	378
Feb 4, 2026	29.37	29.40	29.26	29.40	29.40	0.10%	262
Feb 3, 2026	29.45	29.45	29.35	29.37	29.37	-0.10%	203
Feb 2, 2026	29.60	29.60	29.30	29.40	29.40	-0.68%	387
Jan 30, 2026	29.60	29.60	29.50	29.60	29.60	0.17%	313
Jan 29, 2026	29.50	29.55	29.50	29.55	29.55	0.17%	195
Jan 28, 2026	29.51	29.51	29.50	29.50	29.50	-	223
Jan 27, 2026	29.50	29.51	29.50	29.50	29.50	-	666
Jan 26, 2026	29.40	29.50	29.40	29.50	29.50	0.34%	79
Jan 23, 2026	29.41	29.43	29.31	29.40	29.40	-0.03%	557
Jan 22, 2026	29.40	29.89	29.40	29.41	29.41	-1.31%	78
Jan 21, 2026	29.61	29.80	29.60	29.80	29.80	0.68%	80
Jan 20, 2026	29.71	29.71	29.60	29.60	29.60	-0.37%	153
Jan 19, 2026	29.80	30.00	29.71	29.71	29.71	-0.30%	1,499
Jan 16, 2026	29.71	29.80	29.70	29.80	29.80	0.30%	29
Jan 15, 2026	29.70	29.80	29.70	29.71	29.71	0.03%	115
Jan 14, 2026	29.70	29.71	29.70	29.70	29.70	-0.44%	217
Jan 13, 2026	29.83	29.90	29.61	29.83	29.83	-	636
Jan 12, 2026	29.80	29.83	29.80	29.83	29.83	-0.23%	259
Jan 9, 2026	29.90	29.90	29.80	29.90	29.90	-	25
Jan 8, 2026	29.90	29.90	29.80	29.90	29.90	0.03%	81
Jan 7, 2026	30.00	30.00	29.66	29.89	29.89	-0.37%	1,783
Jan 6, 2026	30.05	30.14	30.00	30.00	30.00	-0.17%	134
Jan 5, 2026	30.15	30.15	30.00	30.05	30.05	-0.33%	500