Skip to main content
Altus S.A. (WSE:ALI)
Poland flag Poland · Delayed Price · Currency is PLN
2.870
+0.120 (4.36%)
At close: Dec 5, 2025

Altus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.762.882.762.85-3.64%21,818
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
Oct 8, 20252.842.842.682.752.75-3.17%17,248
Oct 7, 20252.782.842.762.842.842.16%67,881
Oct 6, 20252.872.872.772.782.78-1.42%13,306
Oct 3, 20252.792.872.792.822.821.08%6,814
Oct 2, 20252.852.902.792.792.79-1.06%10,827
Oct 1, 20252.722.942.662.822.823.68%57,229
Sep 30, 20252.782.782.662.722.72-2.51%29,414
Sep 29, 20252.942.952.652.792.79-5.42%56,877
Sep 26, 20252.952.952.742.952.95-52,102
Sep 25, 20253.003.002.902.952.95-59,832
Sep 24, 20253.163.162.912.952.95-3.28%236,032
Sep 23, 20252.933.192.903.053.055.17%732,599
Sep 22, 20252.492.902.492.902.9014.17%374,939
Sep 19, 20252.582.652.492.542.54-48,026
Sep 18, 20252.562.702.422.542.54-1.55%198,376
Sep 17, 20252.752.752.532.582.58-7.86%138,068
Sep 16, 20252.793.042.562.802.8013.82%570,494
Sep 15, 20251.902.461.902.462.4630.16%138,118
Sep 12, 20251.941.941.891.891.89-4.06%3,971
Sep 11, 20251.911.981.881.971.97-0.51%33,434
Sep 10, 20251.902.051.891.981.98-7,395
Sep 9, 20251.861.981.861.981.984.76%305
Sep 8, 20251.851.951.851.891.89-4.55%8,173
Sep 5, 20251.921.981.851.981.98-1.00%6,867
Sep 4, 20251.902.001.902.002.005.26%1,620
Sep 3, 20251.911.911.901.901.90-3.55%24,910
Sep 2, 20251.971.971.971.971.972.60%200
Sep 1, 20251.931.931.871.921.92-4,352
Aug 29, 20251.921.921.921.921.92-4.00%340
Aug 28, 20252.002.001.892.002.00-11,104
Aug 27, 20252.002.002.002.002.002.56%5
Aug 26, 20251.941.951.941.951.95-2.50%1,350
Aug 25, 20251.902.051.902.002.002.56%2,690
Aug 22, 20251.872.001.861.951.954.00%3,559
Aug 21, 20251.861.881.851.881.880.81%30
Aug 20, 20251.901.901.861.861.86-2.11%1,885
Aug 19, 20251.861.901.861.901.903.54%78
Aug 18, 20251.871.871.831.841.84-1.61%1,009
Aug 14, 20251.881.881.871.871.87-0.53%3,055
Aug 13, 20251.911.961.861.881.88-2.34%1,401
Aug 11, 20251.941.941.921.921.92-2.78%1,300
Aug 8, 20251.921.981.921.981.98-0.25%541
Aug 7, 20252.002.001.951.981.98-0.75%1,425
Aug 6, 20251.922.001.852.002.005.56%6,683
Aug 5, 20251.901.921.891.891.89-2.58%66,695
Aug 4, 20251.901.941.901.941.942.37%1,475
Aug 1, 20251.891.901.881.901.900.80%23,264
Jul 31, 20251.871.881.861.881.881.08%2,936
Jul 30, 20251.891.891.861.861.86-1.59%9,540
Jul 29, 20251.891.901.861.891.89-50,411
Jul 28, 20251.901.921.831.891.89-0.26%13,119
Jul 25, 20251.962.001.801.901.90-5.25%18,891
Jul 24, 20252.022.051.992.002.00-3.85%7,208
Jul 23, 20252.092.092.082.082.08-0.48%115
Jul 22, 20252.042.102.042.092.091.46%10,701
Jul 21, 20251.982.061.982.062.064.30%6,438
Jul 18, 20251.992.001.981.981.98-1.25%2,991
Jul 17, 20252.082.082.002.002.00-2.91%2,315
Jul 16, 20252.042.131.992.062.063.00%20,518