ALTRI SGPS - Price History
Monthly price history for ALTR.LS (ALTRI SGPS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €5.44 | €5.44 |
| April 2024 | €5.18 | €5.18 |
| March 2024 | €5.23 | €5.23 |
| February 2024 | €4.51 | €4.51 |
| January 2024 | €4.52 | €4.52 |
| December 2023 | €4.60 | €4.60 |
| November 2023 | €4.76 | €4.76 |
| October 2023 | €4.57 | €4.57 |
| September 2023 | €4.29 | €4.29 |
| August 2023 | €4.55 | €4.55 |
| July 2023 | €4.27 | €4.27 |
| June 2023 | €4.16 | €4.16 |
| May 2023 | €4.13 | €4.13 |
| April 2023 | €4.69 | €4.69 |
| March 2023 | €4.75 | €4.75 |
| February 2023 | €4.64 | €4.64 |
| January 2023 | €4.63 | €4.63 |
| December 2022 | €5 | €5 |
| November 2022 | €5.57 | €5.57 |
| October 2022 | €5.64 | €5.64 |
| September 2022 | €5.18 | €5.18 |
| August 2022 | €5.63 | €5.63 |
| July 2022 | €5.76 | €5.76 |
| June 2022 | €6.37 | €6.37 |
| May 2022 | €6.06 | €6.06 |
| April 2022 | €4.50 | €4.73 |
| March 2022 | €4.29 | €4.51 |
| February 2022 | €3.94 | €4.15 |
| January 2022 | €4.01 | €4.22 |
| December 2021 | €3.97 | €4.18 |
| November 2021 | €3.47 | €3.65 |
| October 2021 | €3.96 | €4.17 |
| September 2021 | €3.79 | €3.99 |
| August 2021 | €3.99 | €4.20 |
| July 2021 | €3.61 | €3.79 |
| June 2021 | €3.58 | €3.84 |
| May 2021 | €3.92 | €4.20 |
| April 2021 | €4.28 | €4.76 |
| March 2021 | €4.30 | €4.78 |
| February 2021 | €3.98 | €4.43 |
| January 2021 | €3.24 | €3.60 |
| December 2020 | €3.40 | €3.78 |
| November 2020 | €2.97 | €3.30 |
| October 2020 | €2.18 | €2.43 |
| September 2020 | €2.47 | €2.74 |
| August 2020 | €2.75 | €3.07 |
| July 2020 | €2.76 | €3.07 |
| June 2020 | €2.81 | €3.13 |
| May 2020 | €2.72 | €3.03 |
| April 2020 | €2.96 | €3.53 |
| March 2020 | €2.23 | €2.66 |
| February 2020 | €2.99 | €3.56 |
| January 2020 | €3.43 | €4.09 |
| December 2019 | €3.49 | €4.16 |
| November 2019 | €3.48 | €4.14 |
| October 2019 | €3.36 | €4 |
| September 2019 | €3.75 | €4.47 |
| August 2019 | €3.54 | €4.21 |
| July 2019 | €3.66 | €4.36 |
| June 2019 | €3.76 | €4.47 |
| May 2019 | €3.30 | €4.45 |
| April 2019 | €3.80 | €5.12 |
| March 2019 | €3.80 | €5.12 |
| February 2019 | €3.90 | €5.26 |
| January 2019 | €3.93 | €5.30 |
| December 2018 | €3.15 | €4.25 |
| November 2018 | €3.49 | €4.70 |
| October 2018 | €4.21 | €5.68 |
| September 2018 | €4.49 | €6.05 |
| August 2018 | €4.33 | €5.83 |
| July 2018 | €4.76 | €6.41 |
| June 2018 | €4.70 | €6.34 |
| May 2018 | €4.30 | €5.79 |
| April 2018 | €3.13 | €4.39 |
| March 2018 | €2.83 | €3.97 |
| February 2018 | €2.44 | €3.43 |
| January 2018 | €2.54 | €3.57 |
| December 2017 | €2.70 | €3.79 |
| November 2017 | €2.72 | €3.81 |
| October 2017 | €2.87 | €4.02 |
| September 2017 | €2.34 | €3.28 |
| August 2017 | €1.92 | €2.69 |
| July 2017 | €2.01 | €2.81 |
| June 2017 | €2.11 | €2.96 |
| May 2017 | €2.27 | €3.18 |
| April 2017 | €2.11 | €3.14 |
| March 2017 | €2.06 | €3.07 |
| February 2017 | €2.12 | €3.15 |
| January 2017 | €2 | €2.97 |
| December 2016 | €1.90 | €2.83 |
| November 2016 | €1.80 | €2.68 |
| October 2016 | €1.56 | €2.33 |
| September 2016 | €1.53 | €2.28 |
| August 2016 | €1.74 | €2.60 |
| July 2016 | €1.71 | €2.54 |
| June 2016 | €1.43 | €2.13 |
| May 2016 | €1.69 | €2.51 |
| April 2016 | €1.56 | €2.50 |
| March 2016 | €1.75 | €2.81 |
| February 2016 | €1.59 | €2.55 |
| January 2016 | €1.72 | €2.75 |
| December 2015 | €2.18 | €3.50 |
| November 2015 | €2.26 | €3.81 |
| October 2015 | €1.86 | €3.15 |
| September 2015 | €1.56 | €2.64 |
| August 2015 | €1.44 | €2.43 |
| July 2015 | €1.68 | €2.84 |
| June 2015 | €1.42 | €2.39 |
| May 2015 | €1.65 | €2.78 |
| April 2015 | €1.62 | €2.80 |
| March 2015 | €1.68 | €2.91 |
| February 2015 | €1.32 | €2.28 |
| January 2015 | €1.30 | €2.25 |
| December 2014 | €1.05 | €1.82 |
| November 2014 | €0.99 | €1.71 |
| October 2014 | €0.95 | €1.64 |
| September 2014 | €0.98 | €1.69 |
| August 2014 | €0.96 | €1.66 |
| July 2014 | €0.89 | €1.53 |
| June 2014 | €0.89 | €1.53 |
| May 2014 | €0.97 | €1.67 |
| April 2014 | €1.02 | €1.79 |
| March 2014 | €1.10 | €1.93 |
| February 2014 | €1.18 | €2.08 |
| January 2014 | €1.05 | €1.85 |
| December 2013 | €0.93 | €1.64 |
| November 2013 | €1.05 | €1.85 |
| October 2013 | €1 | €1.76 |
| September 2013 | €0.81 | €1.42 |
| August 2013 | €0.78 | €1.37 |
| July 2013 | €0.81 | €1.42 |
| June 2013 | €0.78 | €1.37 |
| May 2013 | €0.79 | €1.39 |
| April 2013 | €0.81 | €1.44 |
| March 2013 | €0.79 | €1.41 |
| February 2013 | €0.75 | €1.34 |
| January 2013 | €0.76 | €1.35 |
| December 2012 | €0.65 | €1.16 |
| November 2012 | €0.60 | €1.07 |
| October 2012 | €0.56 | €1 |
| September 2012 | €0.56 | €1 |
| August 2012 | €0.49 | €0.88 |
| July 2012 | €0.46 | €0.83 |
| June 2012 | €0.43 | €0.77 |
| May 2012 | €0.40 | €0.72 |
| April 2012 | €0.44 | €0.80 |
| March 2012 | €0.46 | €0.84 |
| February 2012 | €0.46 | €0.84 |
| January 2012 | €0.46 | €0.83 |
| December 2011 | €0.48 | €0.88 |
| November 2011 | €0.44 | €0.80 |
| October 2011 | €0.48 | €0.87 |
| September 2011 | €0.46 | €0.83 |
| August 2011 | €0.52 | €0.94 |
| July 2011 | €0.58 | €1.05 |
| June 2011 | €0.59 | €1.07 |
| May 2011 | €0.63 | €1.17 |
| April 2011 | €0.65 | €1.20 |
| March 2011 | €0.65 | €1.20 |
| February 2011 | €0.68 | €1.25 |
| January 2011 | €0.66 | €2.43 |
| December 2010 | €0.68 | €2.49 |
| November 2010 | €0.62 | €2.30 |
| October 2010 | €0.78 | €2.89 |
| September 2010 | €0.71 | €2.62 |
| August 2010 | €0.72 | €2.64 |
| July 2010 | €0.78 | €2.89 |
| June 2010 | €0.81 | €2.98 |
| May 2010 | €0.78 | €2.88 |
| April 2010 | €0.90 | €3.30 |
| March 2010 | €0.99 | €3.65 |
| February 2010 | €0.83 | €3.06 |
| January 2010 | €0.84 | €3.08 |
| December 2009 | €0.79 | €2.93 |
| November 2009 | €0.75 | €2.76 |
| October 2009 | €0.78 | €2.86 |
| September 2009 | €0.82 | €3.02 |
| August 2009 | €0.61 | €2.24 |
| July 2009 | €0.47 | €1.74 |
| June 2009 | €0.44 | €1.64 |
| May 2009 | €0.48 | €1.77 |
| April 2009 | €0.45 | €1.66 |
| March 2009 | €0.38 | €1.41 |
| February 2009 | €0.32 | €1.19 |
| January 2009 | €0.39 | €1.45 |
| December 2008 | €0.42 | €1.54 |
| November 2008 | €0.47 | €1.74 |
| October 2008 | €0.50 | €1.83 |
| September 2008 | €0.44 | €1.61 |
| August 2008 | €0.52 | €1.90 |
| July 2008 | €0.52 | €1.90 |
| June 2008 | €0.44 | €1.61 |
| May 2008 | €0.59 | €2.21 |
| April 2008 | €0.65 | €2.45 |
| March 2008 | €0.61 | €2.29 |
| February 2008 | €0.63 | €2.36 |
| January 2008 | €0.59 | €2.20 |
| December 2007 | €0.73 | €2.73 |
| November 2007 | €0.81 | €3.04 |
| October 2007 | €0.79 | €2.95 |
| September 2007 | €0.70 | €2.64 |
| August 2007 | €0.85 | €3.20 |
| July 2007 | €0.93 | €3.48 |
| June 2007 | €0.94 | €3.51 |
| May 2007 | €0.92 | €3.46 |
| April 2007 | €0.86 | €3.22 |
| March 2007 | €0.77 | €2.90 |
| February 2007 | €0.77 | €2.92 |
| January 2007 | €0.74 | €2.82 |
| December 2006 | €0.55 | €2.08 |
| November 2006 | €0.51 | €1.94 |
| October 2006 | €0.52 | €1.98 |
| September 2006 | €0.45 | €1.71 |
| August 2006 | €0.42 | €1.58 |
| July 2006 | €0.36 | €1.34 |
| June 2006 | €0.31 | €1.16 |
| May 2006 | €0.28 | €1.07 |
| April 2006 | €0.30 | €2.27 |
| March 2006 | €0.22 | €1.65 |
| February 2006 | €0.20 | €1.50 |
| January 2006 | €0.19 | €1.49 |
| December 2005 | €0.20 | €1.56 |
| November 2005 | €0.21 | €1.58 |
| October 2005 | €0.18 | €1.39 |
| September 2005 | €0.13 | €1.01 |
| August 2005 | €0.12 | €0.90 |
| July 2005 | €0.08 | €0.62 |
| June 2005 | €0.08 | €0.64 |
| May 2005 | €0.08 | €0.62 |
| April 2005 | €0.08 | €0.58 |
| March 2005 | €0.08 | €0.60 |
| February 2005 | €0.44 | €0.89 |
| January 2005 | €0.55 | €1.12 |
| December 2004 | €0.45 | €0.91 |
| November 2004 | €0.45 | €0.92 |
| October 2004 | €0.47 | €0.96 |
| September 2004 | €0.42 | €0.86 |
| August 2004 | €0.37 | €0.76 |
| July 2004 | €0.37 | €0.76 |
| June 2004 | €0.37 | €0.76 |
| May 2004 | €0.37 | €0.75 |
| April 2004 | €0.38 | €0.76 |
| March 2004 | €0.38 | €0.77 |
| February 2004 | €0.38 | €0.77 |
| January 2004 | €0.36 | €0.72 |
| December 2003 | €0.31 | €0.62 |
| November 2003 | €0.31 | €0.64 |
| October 2003 | €0.30 | €0.62 |
| September 2003 | €0.29 | €0.59 |
| August 2003 | €0.28 | €0.57 |
| July 2003 | €0.27 | €0.54 |
| June 2003 | €0.28 | €0.56 |
| May 2003 | €0.26 | €0.53 |
| April 2003 | €0.25 | €0.51 |
| March 2003 | €0.24 | €0.50 |
| February 2003 | €0.25 | €0.51 |
| January 2003 | €0.26 | €0.53 |
| December 2002 | €0.29 | €0.58 |
| November 2002 | €0.29 | €0.59 |
| October 2002 | €0.25 | €0.52 |
| September 2002 | €0.23 | €0.46 |
| August 2002 | €0.25 | €0.50 |
| July 2002 | €0.26 | €0.52 |
| June 2002 | €0.29 | €0.58 |
| May 2002 | €0.29 | €0.60 |
| April 2002 | €0.30 | €0.60 |
| March 2002 | €0.30 | €0.61 |
| February 2002 | €0.28 | €0.56 |
| January 2002 | €0.27 | €0.54 |
| December 2001 | €0.27 | €0.56 |
| November 2001 | €0.27 | €0.56 |
| October 2001 | €0.24 | €0.49 |
| September 2001 | €0.21 | €0.43 |
| August 2001 | €0.22 | €0.45 |
| July 2001 | €0.23 | €0.48 |
| June 2001 | €0.28 | €0.58 |
| May 2001 | €0.30 | €0.60 |
| April 2001 | €0.26 | €0.53 |
| March 2001 | €0.22 | €0.44 |
| February 2001 | €0.27 | €0.54 |
| January 2001 | €0.32 | €0.66 |
| December 2000 | €0.35 | €0.71 |
| November 2000 | €0.38 | €0.78 |
| October 2000 | €3.86 | €7.87 |
| September 2000 | €4.36 | €8.88 |
| August 2000 | €4.36 | €8.90 |
| July 2000 | €4.41 | €9 |
| June 2000 | €4.57 | €9.32 |
| May 2000 | €4.41 | €9 |
| April 2000 | €4.33 | €8.84 |
| March 2000 | €4.05 | €8.25 |
| February 2000 | €5.64 | €11.50 |
| January 2000 | €2.23 | €4.54 |
ALTR.LS
Price: €5.44
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 9.21%
Payout Ratio: 238.10%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: 0.21 EUR
P/E Ratio: 14.53
Exchange: LIS
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 9.85%