Skip to main content
Alta S.A. (WSE:AAT)
Poland flag Poland · Delayed Price · Currency is PLN
1.640
-0.010 (-0.61%)
Apr 28, 2026, 5:00 PM CET

Alta S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.611.641.601.641.64-0.61%2,262
Apr 27, 20261.651.651.591.651.65-308
Apr 24, 20261.601.651.591.651.65-0.60%2,346
Apr 23, 20261.601.661.601.661.66-0.30%5,610
Apr 22, 20261.671.671.591.671.67-0.30%540
Apr 21, 20261.591.671.591.671.671.52%5,218
Apr 20, 20261.661.661.581.651.651.86%4,689
Apr 17, 20261.671.671.611.621.62-3.29%3,923
Apr 16, 20261.631.671.611.671.672.45%5,027
Apr 15, 20261.631.631.631.631.63-1,615
Apr 14, 20261.601.631.601.631.630.62%705
Apr 13, 20261.541.631.541.621.621.89%12,996
Apr 10, 20261.561.591.541.591.59-0.63%1,560
Apr 8, 20261.601.611.601.601.60-3,525
Apr 7, 20261.581.601.531.601.601.27%4,057
Apr 2, 20261.561.611.541.581.58-5,570
Apr 1, 20261.531.591.531.581.58-1.25%213
Mar 31, 20261.601.601.541.601.60-2,230
Mar 30, 20261.511.601.511.601.601.27%9,155
Mar 27, 20261.561.581.511.581.581.61%6,401
Mar 26, 20261.561.561.561.561.563.67%7
Mar 25, 20261.501.551.501.501.50-5.66%10,105
Mar 24, 20261.471.591.471.591.595.30%8,335
Mar 23, 20261.511.511.501.511.51-3.21%15,508
Mar 20, 20261.561.561.561.561.563.31%1
Mar 19, 20261.541.591.511.511.51-1.95%1,869
Mar 18, 20261.601.601.541.541.54-3.45%2,124
Mar 17, 20261.601.601.551.601.60-3,572
Mar 16, 20261.581.601.551.601.600.95%3,051
Mar 13, 20261.581.581.581.581.582.60%801
Mar 12, 20261.541.541.541.541.54-3.45%112
Mar 11, 20261.531.601.531.601.600.63%2,861
Mar 10, 20261.601.601.511.591.593.26%4,726
Mar 9, 20261.541.541.541.541.54-3.76%424
Mar 6, 20261.521.601.521.601.600.95%127
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