Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	30.00	30.15	30.00	30.15	30.15	0.50%	713
Dec 31, 2025	30.00	30.00	29.80	30.00	30.00	-	541
Dec 30, 2025	29.42	30.00	29.25	30.00	30.00	3.16%	734
Dec 29, 2025	29.40	29.79	29.03	29.08	29.08	-1.42%	798
Dec 24, 2025	29.50	29.80	29.50	29.50	29.50	-1.01%	1,056
Dec 23, 2025	29.70	30.00	29.50	29.80	29.80	-0.63%	1,171
Dec 22, 2025	29.99	30.20	29.90	29.99	29.99	-0.10%	988
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