Alta S.A. (WSE:AAT)
Poland · Delayed Price · Currency is PLN 1.600
0.00 (0.00%)
May 26, 2026, 7:56 PM CET
Alta S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.66 | 1.66 | 1.58 | 1.65 | 1.65 | 1.86% | 4,689 |
| Apr 17, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -3.29% | 3,923 |
| Apr 16, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | 2.45% | 5,027 |
| 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 |