Altamir SCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.00	24.00	23.50	23.50	23.50	-2.49%	90
Jun 1, 2026	24.00	24.50	24.00	24.10	24.10	-	50
May 29, 2026	23.80	24.10	23.80	24.10	24.10	1.26%	140
May 28, 2026	23.80	23.90	23.00	23.80	23.80	-	1,195
May 27, 2026	24.10	24.10	23.80	23.80	23.80	-	82
May 26, 2026	23.40	23.80	22.90	23.80	23.80	1.71%	592
May 25, 2026	23.40	23.40	23.20	23.40	23.40	-	456
May 22, 2026	23.40	23.40	23.40	23.40	23.40	-0.43%	22
May 21, 2026	23.80	23.80	23.40	23.50	23.50	0.86%	74
May 20, 2026	23.00	23.30	22.90	23.30	23.30	1.30%	1,003
May 19, 2026	23.50	23.80	22.50	23.00	23.00	-2.95%	1,255
May 18, 2026	23.60	23.90	23.60	23.70	23.70	0.42%	49
May 15, 2026	23.60	23.60	23.60	23.60	23.60	-0.84%	77
May 14, 2026	23.80	23.80	23.80	23.80	23.80	-	109
May 13, 2026	23.70	23.80	23.70	23.80	23.80	0.85%	72
May 12, 2026	24.20	24.20	23.60	23.60	23.60	-2.07%	456
May 11, 2026	24.20	24.20	24.00	24.10	24.10	0.42%	230
May 8, 2026	24.10	24.10	24.00	24.00	24.00	-	87
May 7, 2026	24.20	24.20	24.00	24.00	24.00	0.42%	109
May 6, 2026	23.70	24.10	23.40	23.90	23.90	1.27%	614
May 5, 2026	24.10	24.10	23.60	23.60	23.60	-4.07%	1,076
May 4, 2026	24.30	24.60	23.30	24.60	24.60	-	730
Apr 30, 2026	24.60	24.70	24.50	24.60	24.60	-	73
Apr 29, 2026	24.50	24.90	24.50	24.60	24.60	-0.40%	86
Apr 28, 2026	24.80	24.90	24.60	24.70	24.70	-0.40%	109
Apr 27, 2026	25.50	25.50	24.80	24.80	24.80	-	518
Apr 24, 2026	24.80	24.90	24.80	24.80	24.80	-	60
Apr 23, 2026	24.50	24.80	24.40	24.80	24.80	1.64%	161
Apr 22, 2026	24.40	24.50	24.40	24.40	24.40	-	75
Apr 21, 2026	24.40	24.80	24.40	24.40	24.40	-	369
Apr 20, 2026	24.30	25.00	24.30	24.40	24.40	0.41%	182
Apr 17, 2026	24.50	24.50	24.30	24.30	24.30	0.41%	89
Apr 16, 2026	24.50	24.50	24.00	24.20	24.20	-0.82%	218
Apr 15, 2026	24.40	24.40	24.00	24.40	24.40	1.67%	146
Apr 14, 2026	24.50	24.50	24.00	24.00	24.00	0.84%	152
Apr 13, 2026	23.00	23.80	23.00	23.80	23.80	2.59%	372
Apr 10, 2026	23.80	24.00	23.20	23.20	23.20	-2.11%	2,269
Apr 9, 2026	24.30	24.40	23.70	23.70	23.70	-	1,232
Apr 8, 2026	24.70	24.90	23.70	23.70	23.70	-2.47%	277
Apr 7, 2026	23.20	24.30	23.20	24.30	24.30	-1.22%	683
Apr 2, 2026	24.60	24.75	24.60	24.60	24.60	-	142
Apr 1, 2026	24.81	24.85	24.40	24.60	24.60	-0.81%	967
Mar 31, 2026	24.80	24.85	24.80	24.80	24.80	-0.20%	239
Mar 30, 2026	24.80	24.90	24.80	24.85	24.85	0.20%	136
Mar 27, 2026	25.00	25.10	24.80	24.80	24.80	-0.80%	529
Mar 26, 2026	25.31	25.31	25.00	25.00	25.00	-0.79%	305
Mar 25, 2026	25.21	25.41	25.20	25.20	25.20	-	574
Mar 24, 2026	26.18	26.20	25.20	25.20	25.20	-3.71%	703
Mar 23, 2026	26.90	26.90	26.17	26.17	26.17	-1.21%	1,183
Mar 20, 2026	26.29	26.49	25.41	26.49	26.49	0.72%	35