Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.670
+0.040 (2.45%)
Apr 16, 2026, 2:47 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | 21 |
| Apr 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,615 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 705 |
| Apr 13, 2026 | 1.54 | 1.63 | 1.54 | 1.62 | 1.62 | 1.89% | 12,996 |
| Apr 10, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | -0.63% | 1,560 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,525 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 1.27% | 4,057 |
| Apr 2, 2026 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | - | 5,570 |
| Apr 1, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | -1.25% | 213 |
| Mar 31, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 2,230 |
| Mar 30, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 1.27% | 9,155 |
| Mar 27, 2026 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 1.61% | 6,401 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 7 |
| Mar 25, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 10,105 |
| Mar 24, 2026 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 5.30% | 8,335 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | 15,508 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | 1 |
| Mar 19, 2026 | 1.54 | 1.59 | 1.51 | 1.51 | 1.51 | -1.95% | 1,869 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.45% | 2,124 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 3,572 |
| Mar 16, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 0.95% | 3,051 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 801 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.45% | 112 |
| Mar 11, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 2,861 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 3.26% | 4,726 |
| Mar 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.76% | 424 |
| Mar 6, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 0.95% | 127 |
| Mar 5, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | -0.94% | 2,017 |
| Mar 4, 2026 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | - | 261 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | 0.31% | 2,780 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 4,863 |
| Feb 27, 2026 | 1.60 | 1.68 | 1.58 | 1.58 | 1.58 | -4.24% | 4,608 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | 1,075 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.60% | 5,793 |
| Feb 24, 2026 | 1.67 | 1.68 | 1.61 | 1.68 | 1.68 | 0.30% | 3,550 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.59 | 1.68 | 1.68 | 0.30% | 440 |
| Feb 20, 2026 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -1.76% | 8,464 |
| Feb 19, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.19% | 6,870 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -5.62% | 7,508 |
| Feb 17, 2026 | 1.62 | 1.78 | 1.60 | 1.78 | 1.78 | 9.88% | 49,223 |
| Feb 16, 2026 | 1.51 | 1.62 | 1.46 | 1.62 | 1.62 | 9.46% | 17,625 |
| Feb 13, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 1,013 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 700 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | - | 2,505 |
| Feb 10, 2026 | 1.48 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 4,679 |
| Feb 9, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 1,525 |
| Feb 6, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,012 |
| Feb 5, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.00% | 2,086 |
| Feb 4, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 1.01% | 1,367 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 4,204 |