Skip to main content
Altus S.A. (WSE:ALI)
Poland flag Poland · Delayed Price · Currency is PLN
2.550
-0.100 (-3.77%)
Mar 9, 2026, 5:00 PM CET

Altus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.752.772.652.652.65-2.57%25,143
Mar 5, 20262.752.832.722.722.72-5.56%18,536
Mar 4, 20262.872.922.652.882.88-5,996
Mar 3, 20262.922.942.812.882.88-1.71%8,524
Mar 2, 20262.912.972.882.932.93-0.68%1,502
Feb 27, 20262.932.962.902.952.95-1.01%435
Feb 26, 20262.982.982.962.982.980.34%1,098
Feb 25, 20262.982.982.872.972.97-0.34%2,169
Feb 24, 20262.972.982.912.982.980.34%1,491
Feb 23, 20262.922.992.852.972.971.71%5,005
Feb 20, 20262.912.942.852.922.92-0.68%15,075
Feb 19, 20263.033.032.842.942.94-3.29%31,667
Feb 18, 20263.043.042.993.043.04-5,848
Feb 17, 20263.013.072.993.043.04-1.30%17,922
Feb 16, 20263.003.152.983.083.081.65%32,622
Feb 13, 20263.033.042.903.033.03-0.33%19,523
Feb 12, 20263.043.042.953.043.04-4,188
Feb 11, 20263.083.093.003.043.04-1.30%7,642
Feb 10, 20263.103.153.003.083.08-0.65%6,373
Feb 9, 20263.003.153.003.103.101.31%3,770
Feb 6, 20263.023.093.003.063.06-1.29%5,869
Feb 5, 20263.083.193.003.103.10-7,594
Feb 4, 20263.013.102.983.103.10-17,355
Feb 3, 20263.043.102.983.103.101.97%48,308
Feb 2, 20263.043.143.003.043.04-2.56%19,298
Jan 30, 20263.143.143.083.123.121.30%10,513
Jan 29, 20263.203.223.083.083.08-2.53%16,578
Jan 28, 20263.143.243.143.163.161.94%32,680
Jan 27, 20263.083.153.083.103.10-1.27%6,337
Jan 26, 20263.163.183.023.143.14-0.95%11,867
Jan 23, 20263.133.192.983.173.17-0.31%12,511
Jan 22, 20263.183.193.153.183.18-13,164
Jan 21, 20263.093.193.093.183.184.26%51,937
Jan 20, 20263.023.093.023.053.050.99%16,986
Jan 19, 20263.033.092.963.023.02-7,493
Jan 16, 20262.963.072.963.023.022.03%15,394
Jan 15, 20262.882.972.882.962.960.68%1,336
Jan 14, 20263.073.072.872.942.94-1.34%7,668
Jan 13, 20262.983.042.982.982.980.68%30,349
Jan 12, 20262.983.052.882.962.962.07%34,868
Jan 9, 20262.863.102.862.902.90-1.02%51,539
Jan 8, 20262.902.932.852.932.93-1.01%31,125
Jan 7, 20262.972.972.862.962.962.07%66,168
Jan 5, 20262.902.962.852.902.90-2.03%7,587
Jan 2, 20262.892.982.892.962.962.42%4,500
Dec 30, 20252.962.962.882.892.89-2.36%7,526
Dec 29, 20253.043.042.952.962.96-2.63%60,589
Dec 23, 20253.103.153.003.043.04-1.94%23,158
Dec 22, 20253.063.103.023.103.101.31%16,734
Dec 19, 20253.053.083.003.063.060.66%7,057
Dec 18, 20253.253.342.963.043.04-8.71%29,042
Dec 17, 20253.353.353.243.333.33-2.35%13,750
Dec 16, 20253.503.503.343.413.41-0.87%2,761
Dec 15, 20253.303.453.223.443.441.78%28,731
Dec 12, 20253.033.383.003.383.386.96%70,380
Dec 11, 20252.923.162.923.163.16-0.94%28,752
Dec 10, 20252.903.192.893.193.1910.00%186,810
Dec 9, 20252.932.932.822.902.90-51,942
Dec 8, 20252.852.902.802.902.901.05%41,980
Dec 5, 20252.762.882.762.872.874.36%38,776
Dec 4, 20252.752.782.752.752.75-1,731
Dec 3, 20252.692.782.512.752.75-71,895
Dec 2, 20252.722.752.662.752.75-2,313
Dec 1, 20252.712.752.702.752.75-0.36%15,171
Nov 28, 20252.722.802.682.762.76-0.72%18,842
Nov 27, 20252.742.822.712.782.781.46%2,634
Nov 26, 20252.752.752.672.742.74-0.36%2,852
Nov 25, 20252.672.762.672.752.750.73%3,774
Nov 24, 20252.732.742.672.732.73-0.73%9,241
Nov 21, 20252.732.752.652.752.75-1.43%30,767
Nov 20, 20252.802.902.712.792.79-1.41%50,041
Nov 19, 20252.772.932.702.832.832.17%47,974
Nov 18, 20252.772.772.772.772.77-0.72%13
Nov 17, 20252.762.792.762.792.791.45%3,979
Nov 14, 20252.772.782.702.752.75-0.72%41,728
Nov 13, 20252.792.792.772.772.771.09%2,175
Nov 12, 20252.812.812.702.742.741.48%122,013
Nov 10, 20252.822.822.702.702.70-4.26%79,631
Nov 7, 20252.782.882.782.822.824.44%21,957
Nov 6, 20252.702.912.702.702.70-394,448
Nov 5, 20252.692.702.682.702.70-96
Nov 4, 20252.702.712.672.702.70-0.74%38,718
Nov 3, 20252.712.862.712.722.72-3.55%55,919
Oct 31, 20252.802.842.662.822.820.71%12,072
Oct 30, 20252.782.802.722.802.801.82%19,016
Oct 29, 20252.772.772.702.752.75-0.72%60,039
Oct 28, 20252.622.782.622.772.773.75%17,453
Oct 27, 20252.772.772.602.672.67-3.96%24,001
Oct 24, 20252.782.782.702.782.78-893
Oct 23, 20252.802.802.692.782.78-0.36%2,419
Oct 22, 20252.832.832.692.792.79-1.06%8,467
Oct 21, 20252.822.842.722.822.82-5,010
Oct 20, 20252.702.822.692.822.821.81%4,900
Oct 17, 20252.782.782.742.772.771.47%425
Oct 16, 20252.712.792.632.732.73-0.73%7,891
Oct 15, 20252.762.782.722.752.75-1.43%1,072
Oct 14, 20252.732.832.632.792.79-0.71%5,731
Oct 13, 20252.702.842.702.812.81-1.06%2,056
Oct 10, 20252.752.872.752.842.842.53%3,156
Oct 9, 20252.702.792.612.772.770.73%74,924