Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 2.120
+0.050 (2.42%)
Aug 20, 2025, 11:52 AM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.06 | 2.13 | 2.05 | 2.07 | 2.07 | -3.27% | 2,636 |
| Aug 18, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | - | 358 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.04 | 2.14 | 2.14 | -0.47% | 4,478 |
| Aug 13, 2025 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | 3.86% | 14,692 |
| Aug 12, 2025 | 2.05 | 2.07 | 2.01 | 2.07 | 2.07 | - | 8,610 |
| Aug 11, 2025 | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | 1.97% | 1,372 |
| Aug 8, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 3,808 |
| Aug 7, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | - | 14,733 |
| Aug 6, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | -4.21% | 23,253 |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 400 |
| Aug 4, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 3.37% | 5,993 |
| Aug 1, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | -0.95% | 10,709 |
| Jul 31, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | -1.41% | 4,036 |
| Jul 30, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | -0.47% | 3,070 |
| Jul 29, 2025 | 2.11 | 2.14 | 2.10 | 2.14 | 2.14 | -1.38% | 8,422 |
| Jul 28, 2025 | 2.17 | 2.19 | 2.12 | 2.17 | 2.17 | 2.36% | 25,342 |
| Jul 25, 2025 | 2.12 | 2.16 | 2.12 | 2.12 | 2.12 | -2.75% | 832 |
| Jul 24, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | -0.46% | 1,970 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.12 | 2.19 | 2.19 | - | 7,430 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.11 | 2.19 | 2.19 | 2.34% | 9,300 |
| Jul 21, 2025 | 2.13 | 2.19 | 2.13 | 2.14 | 2.14 | 0.47% | 12,393 |
| Jul 18, 2025 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | 0.95% | 1,260 |
| Jul 17, 2025 | 2.11 | 2.19 | 2.10 | 2.11 | 2.11 | -3.65% | 14,723 |
| Jul 16, 2025 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | 6.83% | 18,107 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -1.44% | 3,010 |
| Jul 14, 2025 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 2.97% | 3,178 |
| Jul 11, 2025 | 2.08 | 2.16 | 2.02 | 2.02 | 2.02 | -2.88% | 25,778 |
| Jul 10, 2025 | 2.08 | 2.08 | 2.03 | 2.08 | 2.08 | 2.97% | 1,671 |
| Jul 9, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -0.49% | 300 |
| Jul 8, 2025 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.49% | 5,727 |
| Jul 7, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 4, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 3,656 |
| Jul 3, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 2.97% | 2,002 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -2.88% | 6,791 |
| Jul 1, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 4.00% | 7,473 |
| Jun 30, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 22,285 |
| Jun 27, 2025 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | - | 40,598 |
| Jun 26, 2025 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | -3.77% | 36,791 |
| Jun 25, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 1.44% | 3,940 |
| Jun 24, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | -1.42% | 3,025 |
| Jun 23, 2025 | 2.12 | 2.15 | 2.10 | 2.12 | 2.12 | -0.47% | 4,837 |
| Jun 20, 2025 | 2.12 | 2.13 | 2.02 | 2.13 | 2.13 | 0.47% | 63,303 |
| Jun 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 5 |
| Jun 17, 2025 | 2.12 | 2.13 | 2.04 | 2.12 | 2.12 | - | 1,382 |
| Jun 16, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.95% | 1,126 |
| Jun 13, 2025 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | -2.33% | 5,105 |
| Jun 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | 9 |
| Jun 11, 2025 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -1.84% | 1,860 |
| Jun 10, 2025 | 2.18 | 2.22 | 2.01 | 2.17 | 2.17 | -0.46% | 39,779 |
| Jun 9, 2025 | 2.03 | 2.18 | 2.03 | 2.18 | 2.18 | 4.31% | 21,132 |