LIS, ALTR End of Day and Historical Stock Data [ALTRI SGPS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LIS, ALTR: Altri SGPS SA

05 Sep 2025

LAST: 4.985	CHANGE: 0.01	OPEN: 5.010	HIGH: 5.050	ASK: 3.162	VOLUME: 210.2K
LAST: 4.985	CHG(%): 0.20	PREV: 4.995	LOW: 4.970	BID: 3.100

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5.010	5.050	4.970	4.985	210.2K
04 Sep 25	4.955	5.030	4.905	4.995	273.8K
03 Sep 25	4.950	4.965	4.900	4.900	175.9K
02 Sep 25	5.040	5.060	4.940	4.950	312.9K
01 Sep 25	5.030	5.060	5.020	5.040	185.8K
29 Aug 25	5.060	5.080	5.020	5.030	123.6K
28 Aug 25	5.060	5.070	5.020	5.030	170.8K
27 Aug 25	5.060	5.150	5.030	5.030	284.1K
26 Aug 25	5.180	5.180	5.110	5.130	443.7K
25 Aug 25	5.180	5.210	5.170	5.180	164.4K

COMPANY PROFILE

Name:	Altri SGPS SA
About:	Altri, SGPS, S.A. produces and sells cellulosic fibers in Portugal and internationally. The company produces pulp products for various applications, including printing and writing papers and for the textile industry. It is also involved in the timber and biomass commercialization; forest management; and real estate businesses, as well as production of plants in nurseries and provision of services related with forests and landscapes. The company was incorporated in 2005 and is headquartered in Porto, Portugal.
Sector:	Basic Materials
Industry:	Paper & Paper Products
Address:	Rua Manuel Pinto de Azevedo, 818, Porto, Portugal, 4100-320
Website:	https://altri.pt
ISIN:	PTALT0AE0002

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.18
EPS Ratio:	0.45
Price to Book:	2.45
Price to Sales:	1.42
EBITDA:	118.95M
Shares:	205.13M
Market Cap:	1.023B

TECHNICAL INDICATORS

MA5:	4.97
MA10:	5.03
MA20:	5.07
MA50:	4.96
MA100:	5.29
MA200:	5.49
STO9:	30.36
STO14:	27.42
RSI14:	44.88
WPR14:	-72.58
MTM14:	-0.13
ROC14:	-0.02
ATR:	0.08
Week High:	5.08
Week Low:	4.90
Month High:	5.26
Month Low:	4.82
Year High:	6.56
Year Low:	4.73
Volatility:	1.92

RECENT SPLITS

Date	Ratio
22 Feb 2011	2-1
02 May 2006	2-1

RECENT DIVIDENDS

Date	Amount
15 May 2025	$0.30
21 May 2024	$0.25
16 May 2023	$0.25
17 May 2022	$0.24
07 Jul 2021	$0.10
18 May 2021	$0.25
13 May 2020	$0.30
24 Jun 2019	$0.72
28 May 2018	$0.30
11 May 2017	$0.25