Altus S.A. (WSE:ALI)
Poland · Delayed Price · Currency is PLN 2.680
+0.010 (0.37%)
At close: Mar 25, 2026
Altus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.67 | 2.69 | 2.60 | 2.68 | 2.68 | 0.37% | 536 |
| Mar 24, 2026 | 2.64 | 2.68 | 2.60 | 2.67 | 2.67 | -0.74% | 11,252 |
| Mar 23, 2026 | 2.60 | 2.72 | 2.60 | 2.69 | 2.69 | -0.37% | 9,818 |
| Mar 20, 2026 | 2.64 | 2.70 | 2.63 | 2.70 | 2.70 | -0.37% | 2,464 |
| Mar 19, 2026 | 2.60 | 2.78 | 2.58 | 2.71 | 2.71 | 1.12% | 17,451 |
| Mar 18, 2026 | 2.72 | 2.72 | 2.56 | 2.68 | 2.68 | -1.83% | 7,411 |
| Mar 17, 2026 | 2.72 | 2.73 | 2.60 | 2.73 | 2.73 | 0.74% | 6,499 |
| Mar 16, 2026 | 2.72 | 2.72 | 2.60 | 2.71 | 2.71 | 2.26% | 4,058 |
| Mar 13, 2026 | 2.65 | 2.73 | 2.60 | 2.65 | 2.65 | -2.57% | 2,596 |
| Mar 12, 2026 | 2.72 | 2.74 | 2.57 | 2.72 | 2.72 | -1.09% | 3,157 |
| Mar 11, 2026 | 2.55 | 2.75 | 2.54 | 2.75 | 2.75 | 7.42% | 11,587 |
| Mar 10, 2026 | 2.55 | 2.57 | 2.50 | 2.56 | 2.56 | 0.39% | 15,355 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.43 | 2.55 | 2.55 | -3.77% | 25,627 |
| Mar 6, 2026 | 2.75 | 2.77 | 2.65 | 2.65 | 2.65 | -2.57% | 25,143 |
| Mar 5, 2026 | 2.75 | 2.83 | 2.72 | 2.72 | 2.72 | -5.56% | 18,536 |
| Mar 4, 2026 | 2.87 | 2.92 | 2.65 | 2.88 | 2.88 | - | 5,996 |
| Mar 3, 2026 | 2.92 | 2.94 | 2.81 | 2.88 | 2.88 | -1.71% | 8,524 |
| Mar 2, 2026 | 2.91 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 1,502 |
| Feb 27, 2026 | 2.93 | 2.96 | 2.90 | 2.95 | 2.95 | -1.01% | 435 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.34% | 1,098 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.87 | 2.97 | 2.97 | -0.34% | 2,169 |
| Feb 24, 2026 | 2.97 | 2.98 | 2.91 | 2.98 | 2.98 | 0.34% | 1,491 |
| Feb 23, 2026 | 2.92 | 2.99 | 2.85 | 2.97 | 2.97 | 1.71% | 5,005 |
| Feb 20, 2026 | 2.91 | 2.94 | 2.85 | 2.92 | 2.92 | -0.68% | 15,075 |
| Feb 19, 2026 | 3.03 | 3.03 | 2.84 | 2.94 | 2.94 | -3.29% | 31,667 |
| Feb 18, 2026 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | - | 5,848 |
| Feb 17, 2026 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | -1.30% | 17,922 |
| Feb 16, 2026 | 3.00 | 3.15 | 2.98 | 3.08 | 3.08 | 1.65% | 32,622 |
| Feb 13, 2026 | 3.03 | 3.04 | 2.90 | 3.03 | 3.03 | -0.33% | 19,523 |
| Feb 12, 2026 | 3.04 | 3.04 | 2.95 | 3.04 | 3.04 | - | 4,188 |
| Feb 11, 2026 | 3.08 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 7,642 |
| Feb 10, 2026 | 3.10 | 3.15 | 3.00 | 3.08 | 3.08 | -0.65% | 6,373 |
| Feb 9, 2026 | 3.00 | 3.15 | 3.00 | 3.10 | 3.10 | 1.31% | 3,770 |
| Feb 6, 2026 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | -1.29% | 5,869 |
| Feb 5, 2026 | 3.08 | 3.19 | 3.00 | 3.10 | 3.10 | - | 7,594 |
| Feb 4, 2026 | 3.01 | 3.10 | 2.98 | 3.10 | 3.10 | - | 17,355 |
| Feb 3, 2026 | 3.04 | 3.10 | 2.98 | 3.10 | 3.10 | 1.97% | 48,308 |
| Feb 2, 2026 | 3.04 | 3.14 | 3.00 | 3.04 | 3.04 | -2.56% | 19,298 |
| 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 |