Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.980
-0.070 (-3.41%)
Jul 6, 2026, 5:00 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.03 | 2.08 | 1.98 | 2.05 | 2.05 | 0.99% | 35,927 |
| Jul 2, 2026 | 1.97 | 2.08 | 1.95 | 2.03 | 2.03 | 3.31% | 40,125 |
| Jul 1, 2026 | 1.81 | 1.98 | 1.80 | 1.97 | 1.97 | 9.78% | 65,441 |
| Jun 30, 2026 | 1.72 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 16,923 |
| Jun 29, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -1.14% | 7,401 |
| Jun 26, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 1.44% | 17,114 |
| Jun 25, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.87% | 11,015 |
| Jun 24, 2026 | 1.64 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 15,267 |
| Jun 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 4,032 |
| Jun 22, 2026 | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | 1.26% | 28,346 |
| Jun 19, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 835 |
| Jun 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.93% | 1,144 |
| Jun 17, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.23% | 258 |
| Jun 16, 2026 | 1.54 | 1.57 | 1.49 | 1.57 | 1.57 | 1.95% | 7,038 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | 0.33% | 798 |
| Jun 12, 2026 | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | -0.32% | 1,370 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 9 |
| Jun 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | - | 2,085 |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 15 |
| Jun 8, 2026 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 1.99% | 2,335 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 8,417 |
| Jun 3, 2026 | 1.50 | 1.52 | 1.41 | 1.52 | 1.52 | 1.00% | 29,325 |
| Jun 2, 2026 | 1.55 | 1.55 | 1.44 | 1.50 | 1.50 | -5.66% | 19,189 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.52 | 1.59 | 1.59 | -0.63% | 39,976 |
| May 29, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | - | 9,000 |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9 |
| May 25, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 863 |
| May 22, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,833 |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 8 |
| May 20, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,505 |
| May 19, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 12,522 |
| May 18, 2026 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 8,043 |
| May 15, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -4.91% | 7,548 |
| May 14, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 2.84% | 1,481 |
| May 13, 2026 | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | 0.32% | 154 |
| May 12, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -3.95% | 944 |
| May 11, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 195 |
| May 8, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 74 |
| May 7, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -0.30% | 19 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1 |
| May 5, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 1,093 |
| May 4, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 3,968 |
| Apr 30, 2026 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 2,579 |
| Apr 29, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 3,899 |
| Apr 28, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 2,262 |
| Apr 27, 2026 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | - | 308 |
| Apr 24, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | -0.60% | 2,346 |
| Apr 23, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 5,610 |
| Apr 22, 2026 | 1.67 | 1.67 | 1.59 | 1.67 | 1.67 | -0.30% | 540 |
| Apr 21, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 1.52% | 5,218 |