Altus S.A. (WSE:ALI)
Poland · Delayed Price · Currency is PLN 3.930
-0.010 (-0.25%)
Oct 15, 2026, 12:03 PM CET
Altus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 75 |
| Oct 14, 2026 | 3.97 | 3.97 | 3.83 | 3.94 | 3.94 | - | 3,597 |
| Oct 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 9 |
| Oct 12, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | 0.77% | 757 |
| Oct 9, 2026 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | -0.26% | 3,268 |
| Oct 8, 2026 | 3.93 | 3.93 | 3.81 | 3.92 | 3.92 | -0.25% | 166 |
| Oct 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 6 |
| Oct 6, 2026 | 3.97 | 3.97 | 3.76 | 3.93 | 3.93 | -1.26% | 1,365 |
| Oct 5, 2026 | 4.28 | 4.28 | 3.81 | 3.98 | 3.98 | - | 7,549 |
| Oct 2, 2026 | 3.79 | 3.98 | 3.79 | 3.98 | 3.98 | 3.65% | 35,599 |
| Oct 1, 2026 | 3.87 | 3.87 | 3.72 | 3.84 | 3.84 | -1.03% | 2,246 |
| Sep 30, 2026 | 3.76 | 3.90 | 3.71 | 3.88 | 3.88 | 2.65% | 24,736 |
| Sep 29, 2026 | 3.63 | 3.80 | 3.60 | 3.78 | 3.78 | 4.13% | 28,469 |
| Sep 28, 2026 | 3.63 | 3.64 | 3.56 | 3.63 | 3.63 | 0.28% | 17,343 |
| Sep 25, 2026 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | 1.97% | 44,972 |
| Sep 24, 2026 | 3.45 | 3.56 | 3.45 | 3.55 | 3.55 | 1.43% | 2,153 |
| Sep 23, 2026 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.69% | 20,309 |
| Sep 22, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | - | 1,059 |
| Sep 21, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 3,156 |
| Sep 18, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | -0.56% | 87 |
| Sep 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 6,129 |
| Sep 16, 2026 | 3.56 | 3.56 | 3.48 | 3.56 | 3.56 | - | 321 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 353 |
| Sep 14, 2026 | 3.65 | 3.65 | 3.43 | 3.58 | 3.58 | -1.92% | 2,642 |
| Sep 11, 2026 | 3.64 | 3.65 | 3.55 | 3.65 | 3.65 | 0.55% | 5,371 |
| Sep 10, 2026 | 3.64 | 3.65 | 3.55 | 3.63 | 3.63 | - | 5,736 |
| Sep 9, 2026 | 3.60 | 3.63 | 3.47 | 3.63 | 3.63 | 0.83% | 2,398 |
| Sep 8, 2026 | 3.55 | 3.62 | 3.47 | 3.60 | 3.60 | 0.56% | 6,348 |
| Sep 7, 2026 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | -0.56% | 151 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 14,196 |
| Sep 3, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 3,340 |
| Sep 2, 2026 | 3.55 | 3.62 | 3.50 | 3.60 | 3.60 | 1.41% | 29,062 |
| Sep 1, 2026 | 3.46 | 3.60 | 3.46 | 3.55 | 3.55 | -1.39% | 100,658 |
| Aug 31, 2026 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 33,680 |
| Aug 28, 2026 | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | -1.39% | 155 |
| Aug 26, 2026 | 3.45 | 3.61 | 3.45 | 3.60 | 3.60 | -0.28% | 43 |
| Aug 24, 2026 | 3.45 | 3.62 | 3.45 | 3.61 | 3.61 | -0.28% | 508 |
| Aug 21, 2026 | 3.62 | 3.62 | 3.43 | 3.62 | 3.62 | 2.84% | 2,583 |
| Aug 20, 2026 | 3.50 | 3.61 | 3.50 | 3.52 | 3.52 | 0.57% | 14,604 |
| Aug 19, 2026 | 3.50 | 3.62 | 3.50 | 3.50 | 3.50 | -3.05% | 13,697 |
| Aug 18, 2026 | 3.56 | 3.62 | 3.40 | 3.61 | 3.61 | 1.69% | 27,243 |
| Aug 17, 2026 | 3.55 | 3.55 | 3.49 | 3.55 | 3.55 | - | 859 |
| 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 |