Skip to main content
Alta S.A. (WSE:AAT)
Poland flag Poland · Delayed Price · Currency is PLN
1.595
+0.015 (0.95%)
Mar 6, 2026, 3:34 PM CET

Alta S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.521.581.521.581.58-0.94%2,017
Mar 4, 20261.521.601.511.601.60-261
Mar 3, 20261.601.601.511.601.600.31%2,780
Mar 2, 20261.581.591.511.591.590.63%4,863
Feb 27, 20261.601.681.581.581.58-4.24%4,608
Feb 26, 20261.621.651.611.651.65-1.20%1,075
Feb 25, 20261.621.671.621.671.67-0.60%5,793
Feb 24, 20261.671.681.611.681.680.30%3,550
Feb 23, 20261.681.681.591.681.680.30%440
Feb 20, 20261.701.721.641.671.67-1.76%8,464
Feb 19, 20261.681.741.681.701.701.19%6,870
Feb 18, 20261.771.771.631.681.68-5.62%7,508
Feb 17, 20261.621.781.601.781.789.88%49,223
Feb 16, 20261.511.621.461.621.629.46%17,625
Feb 13, 20261.451.511.451.481.48-1.33%1,013
Feb 12, 20261.501.501.501.501.50-700
Feb 11, 20261.511.511.441.501.50-2,505
Feb 10, 20261.481.531.451.501.501.35%4,679
Feb 9, 20261.481.481.461.481.48-1,525
Feb 6, 20261.461.481.451.481.48-1,012
Feb 5, 20261.451.491.451.481.48-1.00%2,086
Feb 4, 20261.461.501.441.501.501.01%1,367
Feb 3, 20261.471.481.461.481.48-0.67%4,204
Feb 2, 20261.491.511.431.491.49-1.65%7,092
Jan 30, 20261.491.521.491.521.52-0.66%1,016
Jan 29, 20261.541.541.511.531.53-0.65%12,343
Jan 28, 20261.541.561.541.541.54-1,472
Jan 27, 20261.541.591.521.541.54-3.46%1,959
Jan 26, 20261.591.591.551.591.59-3,046
Jan 23, 20261.551.591.551.591.592.58%6,066
Jan 22, 20261.551.561.521.551.551.97%4,861
Jan 21, 20261.531.561.511.521.521.67%6,238
Jan 20, 20261.561.561.491.501.50-2.92%15,945
Jan 19, 20261.561.561.521.541.54-1.28%12,083
Jan 16, 20261.531.561.501.561.563.31%9,882
Jan 15, 20261.511.541.491.511.51-1.95%4,849
Jan 14, 20261.491.541.491.541.540.33%146
Jan 13, 20261.541.541.491.541.54-0.32%2,809
Jan 12, 20261.541.541.511.541.541.32%2,436
Jan 9, 20261.551.551.521.521.52-1.94%6,314
Jan 8, 20261.521.571.521.551.550.65%13,593
Jan 7, 20261.501.571.501.541.542.67%17,080
Jan 5, 20261.531.531.441.501.50-2.28%16,009
Jan 2, 20261.451.591.451.541.546.23%41,009
Dec 30, 20251.391.471.381.451.45-11,493
Dec 29, 20251.441.461.391.451.450.35%6,911
Dec 23, 20251.491.501.351.441.44-2.04%175,773
Dec 22, 20251.411.491.391.471.474.63%41,071
Dec 19, 20251.461.511.391.411.41-4.75%33,195
Dec 18, 20251.401.481.401.481.48-697
Dec 17, 20251.481.521.381.481.48-0.34%47,097
Dec 16, 20251.411.481.401.481.486.09%33,642
Dec 15, 20251.391.431.391.401.40-2.11%98,573
Dec 12, 20251.431.431.381.431.433.26%86,195
Dec 11, 20251.451.451.381.381.38-5.15%40,573
Dec 10, 20251.461.461.441.461.46-0.68%16,574
Dec 9, 20251.511.511.461.471.47-1.01%54,400
Dec 8, 20251.531.531.471.481.48-2.95%59,167
Dec 5, 20251.581.601.501.531.53-3.48%76,797
Dec 4, 20251.581.581.581.581.58-155
Dec 3, 20251.581.581.561.581.580.64%2,781
Dec 2, 20251.551.571.551.571.572.95%15,923
Dec 1, 20251.601.631.531.531.53-7.01%85,443
Nov 28, 20251.571.641.571.641.645.13%24,387
Nov 27, 20251.641.661.551.561.56-6.02%25,825
Nov 26, 20251.641.661.641.661.661.53%5,560
Nov 25, 20251.601.641.601.641.64-4,344
Nov 24, 20251.641.641.641.641.642.51%909
Nov 21, 20251.621.621.601.601.60-1.54%7,485
Nov 20, 20251.651.651.611.621.62-1.82%12,592
Nov 19, 20251.641.651.611.651.650.92%12,995
Nov 18, 20251.611.641.611.641.641.24%5,425
Nov 17, 20251.581.651.561.621.622.22%16,488
Nov 14, 20251.601.601.581.581.58-0.94%4,023
Nov 13, 20251.601.621.561.601.60-0.31%10,510
Nov 12, 20251.621.621.541.601.60-1.23%28,113
Nov 10, 20251.591.621.581.621.622.21%9,429
Nov 7, 20251.581.611.551.591.59-2.16%51,454
Nov 6, 20251.611.651.551.621.62-4.14%89,058
Nov 5, 20251.661.701.591.691.69-0.29%38,861
Nov 4, 20251.701.711.621.701.70-1.45%17,111
Nov 3, 20251.661.731.661.721.72-0.58%6,504
Oct 31, 20251.691.731.641.731.732.37%17,464
Oct 30, 20251.751.751.601.691.69-2.87%53,995
Oct 29, 20251.681.791.671.741.742.35%3,454
Oct 28, 20251.841.841.701.701.70-7.10%29,032
Oct 27, 20251.751.851.751.831.834.57%21,978
Oct 24, 20251.711.791.671.751.755.42%52,023
Oct 23, 20251.661.711.641.661.66-2.92%8,157
Oct 22, 20251.581.711.581.711.715.23%28,430
Oct 21, 20251.581.631.501.631.633.17%177,489
Oct 20, 20251.701.701.571.581.58-7.35%208,635
Oct 17, 20251.691.701.671.701.70-1.16%1,295
Oct 16, 20251.701.721.691.721.721.78%6,345
Oct 15, 20251.781.781.661.691.69-5.06%51,187
Oct 14, 20251.731.801.711.781.78-1.39%18,352
Oct 13, 20251.811.811.731.811.810.28%6,319
Oct 10, 20251.801.841.751.801.800.28%33,289
Oct 9, 20251.821.821.741.801.80-2.97%59,720
Oct 8, 20251.801.881.801.851.85-1.33%5,874