Altus S.A. (WSE:ALI)
Poland · Delayed Price · Currency is PLN 1.890
-0.080 (-4.06%)
Sep 12, 2025, 4:40 PM CET
Altus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -4.06% | 3,971 |
| Sep 11, 2025 | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | -0.51% | 33,434 |
| Sep 10, 2025 | 1.90 | 2.05 | 1.89 | 1.98 | 1.98 | - | 7,395 |
| Sep 9, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 4.76% | 305 |
| Sep 8, 2025 | 1.85 | 1.95 | 1.85 | 1.89 | 1.89 | -4.55% | 8,173 |
| Sep 5, 2025 | 1.92 | 1.98 | 1.85 | 1.98 | 1.98 | -1.00% | 6,867 |
| Sep 4, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 1,620 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -3.55% | 24,910 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | 200 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | - | 4,352 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 340 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | - | 11,104 |
| Aug 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 5 |
| Aug 26, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -2.50% | 1,350 |
| Aug 25, 2025 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | 2.56% | 2,690 |
| Aug 22, 2025 | 1.87 | 2.00 | 1.86 | 1.95 | 1.95 | 3.72% | 3,559 |
| Aug 21, 2025 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 30 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 1,885 |
| Aug 19, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 3.26% | 78 |
| Aug 18, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 1,009 |
| Aug 14, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 3,055 |
| Aug 13, 2025 | 1.91 | 1.96 | 1.86 | 1.88 | 1.88 | -2.08% | 1,401 |
| Aug 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 11, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -3.03% | 1,300 |
| Aug 8, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | - | 541 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 1,425 |
| Aug 6, 2025 | 1.92 | 2.00 | 1.85 | 2.00 | 2.00 | 5.82% | 6,683 |
| Aug 5, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -2.58% | 66,695 |
| Aug 4, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 1,475 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 23,264 |
| Jul 31, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 2,936 |
| Jul 30, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 9,540 |
| Jul 29, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 50,411 |
| Jul 28, 2025 | 1.90 | 1.92 | 1.83 | 1.89 | 1.89 | -0.53% | 13,119 |
| Jul 25, 2025 | 1.96 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 18,891 |
| Jul 24, 2025 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -3.85% | 7,208 |
| Jul 23, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 115 |
| Jul 22, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 1.46% | 10,701 |
| Jul 21, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 6,438 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 2,991 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 2,315 |
| Jul 16, 2025 | 2.04 | 2.13 | 1.99 | 2.06 | 2.06 | 3.00% | 20,518 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.99 | 2.00 | 2.00 | -4.76% | 42,443 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -8.70% | 7,258 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 25 |
| Jul 9, 2025 | 2.18 | 2.35 | 2.18 | 2.30 | 2.30 | 5.50% | 6,156 |
| Jul 8, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 1,032 |
| Jul 7, 2025 | 2.17 | 2.18 | 2.08 | 2.08 | 2.08 | -4.59% | 5,437 |
| Jul 4, 2025 | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | -0.46% | 247 |