Altus S.A. (WSE:ALI)
Poland · Delayed Price · Currency is PLN 3.550
-0.060 (-1.66%)
Aug 14, 2026, 3:52 PM CET
Altus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.66% | 1,045 |
| Aug 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 1,633 |
| Aug 12, 2026 | 3.53 | 3.61 | 3.49 | 3.61 | 3.61 | 3.44% | 18,684 |
| Aug 11, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | - | 58 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.85% | 308 |
| Aug 7, 2026 | 3.52 | 3.52 | 3.49 | 3.52 | 3.52 | 3.53% | 480 |
| Aug 6, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -3.68% | 2,857 |
| Aug 5, 2026 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | 0.57% | 5,078 |
| Aug 4, 2026 | 3.46 | 3.53 | 3.45 | 3.51 | 3.51 | -0.85% | 863 |
| Aug 3, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -0.28% | 13,480 |
| Jul 31, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 2.60% | 13,843 |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 36 |
| Jul 29, 2026 | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 4,090 |
| Jul 28, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -2.02% | 1,799 |
| Jul 27, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 1,271 |
| Jul 24, 2026 | 3.41 | 3.49 | 3.40 | 3.40 | 3.40 | -3.95% | 1,398 |
| Jul 23, 2026 | 3.47 | 3.59 | 3.40 | 3.54 | 3.54 | 2.61% | 4,309 |
| Jul 22, 2026 | 3.56 | 3.59 | 3.45 | 3.45 | 3.45 | -3.09% | 1,167 |
| Jul 21, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | -0.28% | 661 |
| Jul 20, 2026 | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | -0.56% | 248 |
| Jul 17, 2026 | 3.48 | 3.60 | 3.39 | 3.59 | 3.59 | 2.57% | 51,358 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.24% | 14 |
| Jul 15, 2026 | 3.55 | 3.55 | 3.30 | 3.39 | 3.39 | -4.51% | 1,150 |
| Jul 14, 2026 | 3.44 | 3.56 | 3.44 | 3.55 | 3.55 | 1.43% | 857 |
| Jul 13, 2026 | 3.54 | 3.54 | 3.44 | 3.50 | 3.50 | -1.13% | 7,680 |
| Jul 10, 2026 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | -0.28% | 1,232 |
| Jul 9, 2026 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 0.28% | 3,966 |
| Jul 8, 2026 | 3.43 | 3.54 | 3.40 | 3.54 | 3.54 | 0.85% | 15,747 |
| Jul 7, 2026 | 3.50 | 3.51 | 3.43 | 3.51 | 3.51 | - | 524 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.42 | 3.51 | 3.51 | 0.29% | 10,634 |
| Jul 3, 2026 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | -0.28% | 2,438 |
| Jul 2, 2026 | 3.45 | 3.51 | 3.42 | 3.51 | 3.51 | - | 899 |
| Jul 1, 2026 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | 2.63% | 74 |
| Jun 30, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -3.39% | 579 |
| Jun 29, 2026 | 3.50 | 3.56 | 3.42 | 3.54 | 3.54 | 4.42% | 19,397 |
| Jun 26, 2026 | 3.51 | 3.51 | 3.39 | 3.39 | 3.39 | -3.42% | 104 |
| Jun 25, 2026 | 3.51 | 3.51 | 3.37 | 3.51 | 3.51 | 0.29% | 995 |
| Jun 24, 2026 | 3.52 | 3.52 | 3.41 | 3.50 | 3.50 | -0.28% | 22,060 |
| Jun 23, 2026 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 0.29% | 11,519 |
| Jun 22, 2026 | 3.39 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 99,006 |
| Jun 19, 2026 | 3.38 | 3.40 | 3.33 | 3.39 | 3.39 | 0.30% | 3,326 |
| Jun 18, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | -1.17% | 729 |
| Jun 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.88% | 688 |
| Jun 16, 2026 | 3.33 | 3.43 | 3.33 | 3.39 | 3.39 | 3.99% | 3,480 |
| Jun 15, 2026 | 3.40 | 3.42 | 3.17 | 3.26 | 3.26 | -4.12% | 10,798 |
| Jun 12, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 2,530 |
| Jun 11, 2026 | 3.36 | 3.50 | 3.32 | 3.46 | 3.46 | 4.53% | 1,555 |
| Jun 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | 881 |
| Jun 9, 2026 | 3.28 | 3.38 | 3.28 | 3.36 | 3.36 | -0.30% | 10,867 |
| Jun 8, 2026 | 3.24 | 3.37 | 3.24 | 3.37 | 3.37 | 4.01% | 613 |