Altus S.A. (WSE:ALI)
Poland · Delayed Price · Currency is PLN 3.120
+0.040 (1.30%)
At close: Jan 30, 2026
Altus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 10,513 |
| Jan 29, 2026 | 3.20 | 3.22 | 3.08 | 3.08 | 3.08 | -2.53% | 16,578 |
| Jan 28, 2026 | 3.14 | 3.24 | 3.14 | 3.16 | 3.16 | 1.94% | 32,680 |
| Jan 27, 2026 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 6,337 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.02 | 3.14 | 3.14 | -0.95% | 11,867 |
| Jan 23, 2026 | 3.13 | 3.19 | 2.98 | 3.17 | 3.17 | -0.31% | 12,511 |
| Jan 22, 2026 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | - | 13,164 |
| Jan 21, 2026 | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | 4.26% | 51,937 |
| Jan 20, 2026 | 3.02 | 3.09 | 3.02 | 3.05 | 3.05 | 0.99% | 16,986 |
| Jan 19, 2026 | 3.03 | 3.09 | 2.96 | 3.02 | 3.02 | - | 7,493 |
| Jan 16, 2026 | 2.96 | 3.07 | 2.96 | 3.02 | 3.02 | 2.03% | 15,394 |
| Jan 15, 2026 | 2.88 | 2.97 | 2.88 | 2.96 | 2.96 | 0.68% | 1,336 |
| Jan 14, 2026 | 3.07 | 3.07 | 2.87 | 2.94 | 2.94 | -1.34% | 7,668 |
| Jan 13, 2026 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | 0.68% | 30,349 |
| Jan 12, 2026 | 2.98 | 3.05 | 2.88 | 2.96 | 2.96 | 2.07% | 34,868 |
| Jan 9, 2026 | 2.86 | 3.10 | 2.86 | 2.90 | 2.90 | -1.02% | 51,539 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.85 | 2.93 | 2.93 | -1.01% | 31,125 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.86 | 2.96 | 2.96 | 2.07% | 66,168 |
| Jan 5, 2026 | 2.90 | 2.96 | 2.85 | 2.90 | 2.90 | -2.03% | 7,587 |
| Jan 2, 2026 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 2.42% | 4,500 |
| Dec 30, 2025 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.36% | 7,526 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | -2.63% | 60,589 |
| Dec 23, 2025 | 3.10 | 3.15 | 3.00 | 3.04 | 3.04 | -1.94% | 23,158 |
| Dec 22, 2025 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | 16,734 |
| Dec 19, 2025 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | 0.66% | 7,057 |
| Dec 18, 2025 | 3.25 | 3.34 | 2.96 | 3.04 | 3.04 | -8.71% | 29,042 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.24 | 3.33 | 3.33 | -2.35% | 13,750 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.34 | 3.41 | 3.41 | -0.87% | 2,761 |
| Dec 15, 2025 | 3.30 | 3.45 | 3.22 | 3.44 | 3.44 | 1.78% | 28,731 |
| Dec 12, 2025 | 3.03 | 3.38 | 3.00 | 3.38 | 3.38 | 6.96% | 70,380 |
| Dec 11, 2025 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | -0.94% | 28,752 |
| Dec 10, 2025 | 2.90 | 3.19 | 2.89 | 3.19 | 3.19 | 10.00% | 186,810 |
| Dec 9, 2025 | 2.93 | 2.93 | 2.82 | 2.90 | 2.90 | - | 51,942 |
| Dec 8, 2025 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 1.05% | 41,980 |
| Dec 5, 2025 | 2.76 | 2.88 | 2.76 | 2.87 | 2.87 | 4.36% | 38,776 |
| Dec 4, 2025 | 2.75 | 2.78 | 2.75 | 2.75 | 2.75 | - | 1,731 |
| Dec 3, 2025 | 2.69 | 2.78 | 2.51 | 2.75 | 2.75 | - | 71,895 |
| Dec 2, 2025 | 2.72 | 2.75 | 2.66 | 2.75 | 2.75 | - | 2,313 |
| Dec 1, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | -0.36% | 15,171 |
| Nov 28, 2025 | 2.72 | 2.80 | 2.68 | 2.76 | 2.76 | -0.72% | 18,842 |
| Nov 27, 2025 | 2.74 | 2.82 | 2.71 | 2.78 | 2.78 | 1.46% | 2,634 |
| Nov 26, 2025 | 2.75 | 2.75 | 2.67 | 2.74 | 2.74 | -0.36% | 2,852 |
| Nov 25, 2025 | 2.67 | 2.76 | 2.67 | 2.75 | 2.75 | 0.73% | 3,774 |
| Nov 24, 2025 | 2.73 | 2.74 | 2.67 | 2.73 | 2.73 | -0.73% | 9,241 |
| Nov 21, 2025 | 2.73 | 2.75 | 2.65 | 2.75 | 2.75 | -1.43% | 30,767 |
| Nov 20, 2025 | 2.80 | 2.90 | 2.71 | 2.79 | 2.79 | -1.41% | 50,041 |
| Nov 19, 2025 | 2.77 | 2.93 | 2.70 | 2.83 | 2.83 | 2.17% | 47,974 |
| Nov 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.72% | 13 |
| Nov 17, 2025 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 1.45% | 3,979 |
| Nov 14, 2025 | 2.77 | 2.78 | 2.70 | 2.75 | 2.75 | -0.72% | 41,728 |