Altamir SCA | Mid-cap | Financial Services

Altamir SCA Historical Price Chart

Altamir SCA Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€25.20+3.70%€25.00€25.20€24.304.6K
Oct 3, 2025€24.30+0.08%€24.30€24.30€24.17839
Oct 2, 2025€24.28-0.08%€24.40€24.40€24.102.5K
Oct 1, 2025€24.30+0.41%€24.36€24.36€24.204.7K
Sep 30, 2025€24.20-5.10%€25.51€25.51€24.145.7K
Sep 29, 2025€25.50-7.07%€27.40€27.40€25.008.4K
Sep 26, 2025€27.44-3.72%€27.54€27.54€27.44143.3K
Sep 25, 2025€28.500.00%€28.50€28.60€28.506.1K
Sep 24, 2025€28.500.00%€28.50€28.60€28.5035.9K
Sep 23, 2025€28.50-0.35%€28.50€28.60€28.5085.6K
Sep 22, 2025€28.60+0.35%€28.50€28.60€28.5075.5K
Sep 19, 2025€28.50-0.35%€28.60€28.70€28.5024.0K
Sep 18, 2025€28.600.00%€28.60€28.70€28.6042.4K
Sep 17, 2025€28.600.00%€28.60€28.90€28.60110.2K
Sep 16, 2025€28.60+0.35%€28.60€28.70€28.604.6K
Sep 15, 2025€28.50-0.70%€28.70€28.70€28.5011.0K
Sep 12, 2025€28.70+0.70%€28.50€28.70€28.50146
Sep 11, 2025€28.50-0.35%€28.80€28.80€28.507.9K
Sep 10, 2025€28.600.00%€28.80€28.80€28.60974
Sep 9, 2025€28.600.00%€28.60€28.80€28.601.4K
Sep 8, 2025€28.600.00%€28.60€28.80€28.601.0K
Sep 5, 2025€28.60-0.35%€28.70€28.80€28.608.2K
Sep 4, 2025€28.700.00%€28.70€28.80€28.7024.9K
Sep 3, 2025€28.70-0.35%€28.90€28.90€28.7012.6K
Sep 2, 2025€28.800.00%€28.80€28.90€28.802.8K
Sep 1, 2025€28.800.00%€28.90€28.90€28.80879
Aug 29, 2025€28.800.00%€28.80€28.80€28.80336
Aug 28, 2025€28.80-0.35%€28.80€28.80€28.80938
Aug 27, 2025€28.90+0.35%€28.90€28.90€28.80394
Aug 26, 2025€28.80-0.35%€28.90€28.90€28.802.7K
Aug 25, 2025€28.90+0.35%€28.90€28.90€28.80741
Aug 22, 2025€28.800.00%€28.80€28.80€28.80567
Aug 21, 2025€28.800.00%€28.80€28.80€28.8024.1K
Aug 20, 2025€28.80-0.35%€28.60€28.90€28.60779
Aug 19, 2025€28.900.00%€28.90€28.90€28.90497
Aug 18, 2025€28.900.00%€29.10€29.10€28.90785
Aug 15, 2025€28.90-0.34%€28.90€29.10€28.9064
Aug 14, 2025€29.00+0.35%€29.10€29.10€28.90300
Aug 13, 2025€28.90-0.69%€29.00€29.00€28.90393
Aug 12, 2025€29.100.00%€29.10€29.10€28.901.1K
Aug 11, 2025€29.10+0.69%€28.90€29.10€28.90486
Aug 8, 2025€28.90-0.34%€29.60€29.60€28.6023.1K
Aug 7, 2025€29.00+1.40%€28.80€29.00€28.702.6K
Aug 6, 2025€28.60-0.35%€28.70€28.80€28.604.9K
Aug 5, 2025€28.70+0.35%€28.70€28.70€28.704.0K
Aug 4, 2025€28.600.00%€28.60€29.10€28.6012.8K
Aug 1, 2025€28.600.00%€28.70€28.80€28.604.1K
Jul 31, 2025€28.600.00%€28.80€28.80€28.6013.8K
Jul 30, 2025€28.60-0.35%€28.70€28.70€28.6028.5K
Jul 29, 2025€28.70-0.35%€28.80€28.80€28.6030.7K
Jul 28, 2025€28.800.00%€28.70€28.80€28.702.4K
Jul 25, 2025€28.80+0.35%€28.70€28.80€28.7026.6K
Jul 24, 2025€28.70-0.35%€28.70€28.80€28.702.6K
Jul 23, 2025€28.800.00%€28.80€28.80€28.6069.2K
Jul 22, 2025€28.80+0.35%€28.70€28.80€28.6048.4K
Jul 21, 2025€28.70+0.35%€28.60€28.80€28.6028.9K
Jul 18, 2025€28.60-0.35%€28.60€28.60€28.602.3K
Jul 17, 2025€28.70+0.35%€28.60€28.70€28.6013.3K
Jul 16, 2025€28.600.00%€28.60€28.60€28.60205
Jul 15, 2025€28.600.00%€28.60€28.60€28.60369
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€25.20+3.70%€25.00€25.20€24.304.6K
Sep 29, 2025€24.30-11.44%€27.40€27.40€24.1022.1K
Sep 22, 2025€27.44-3.72%€28.50€28.60€27.44346.4K
Sep 15, 2025€28.50-0.70%€28.70€28.90€28.50192.3K
Sep 8, 2025€28.70+0.35%€28.60€28.80€28.5011.4K
Sep 1, 2025€28.60-0.69%€28.90€28.90€28.6049.3K
Aug 25, 2025€28.800.00%€28.90€28.90€28.805.1K
Aug 18, 2025€28.80-0.35%€29.10€29.10€28.6026.8K
Aug 11, 2025€28.900.00%€28.90€29.10€28.902.4K
Aug 4, 2025€28.90+1.05%€28.60€29.60€28.6047.3K
Jul 28, 2025€28.60-0.69%€28.70€28.80€28.6079.6K
Jul 21, 2025€28.80+0.70%€28.60€28.80€28.60175.7K
Jul 14, 2025€28.600.00%€28.60€28.70€28.6020.6K
Jul 7, 2025€28.60-0.35%€28.70€28.70€28.60149.9K
Jun 30, 2025€28.70+0.35%€28.60€28.80€28.60201.9K
Jun 23, 2025€28.600.00%€28.60€28.70€28.60307.5K
Jun 16, 2025€28.60+1.42%€28.50€28.70€28.50605.2K
Jun 9, 2025€28.200.00%€28.40€28.40€28.203.8K
Jun 2, 2025€28.200.00%€28.20€28.40€28.2013.0K
May 26, 2025€28.20-1.05%€28.50€28.50€28.1059.9K
May 19, 2025€28.50+0.35%€28.30€28.50€28.3042.4K
May 12, 2025€28.40-0.07%€28.41€28.47€28.2513.4K
May 5, 2025€28.42+20.94%€28.23€28.48€28.10226.8K
Apr 28, 2025€23.50+1.29%€23.50€23.60€23.102.8K
Apr 21, 2025€23.20-1.49%€23.40€23.60€23.102.7K
Apr 14, 2025€23.55-1.88%€24.16€24.40€22.4027.3K
Apr 7, 2025€24.00+2.56%€23.00€24.10€20.8087.0K
Mar 31, 2025€23.40-3.31%€24.20€24.30€23.201.9K
Mar 24, 2025€24.20+0.83%€24.30€24.60€24.002.3K
Mar 17, 2025€24.00+1.69%€23.50€24.70€23.505.2K
Mar 10, 2025€23.60-0.84%€23.80€24.20€22.607.8K
Mar 3, 2025€23.80-1.24%€23.80€24.40€23.503.4K
Feb 24, 2025€24.10-0.41%€24.20€24.40€23.902.8K
Feb 17, 2025€24.20+0.83%€24.50€24.90€23.903.4K
Feb 10, 2025€24.000.00%€24.10€24.60€23.506.6K
Feb 3, 2025€24.00+3.00%€23.70€24.00€23.3091.4K
Jan 27, 2025€23.30+1.30%€23.10€23.50€22.704.4K
Jan 20, 2025€23.000.00%€23.20€23.40€22.303.0K
Jan 13, 2025€23.000.00%€22.80€23.60€20.908.5K
Jan 6, 2025€23.00+2.68%€22.70€23.20€22.501.4K
Dec 30, 2024€22.40+1.82%€22.10€22.70€22.001.4K
Dec 23, 2024€22.000.00%€22.00€22.60€22.006.5K
Dec 16, 2024€22.00-7.56%€23.80€23.90€22.0015.3K
Dec 9, 2024€23.80+3.03%€23.10€24.00€23.102.3K
Dec 2, 2024€23.10-1.70%€23.70€23.70€22.701.6K
Nov 25, 2024€23.50+3.98%€22.50€23.70€22.205.8K
Nov 18, 2024€22.60-0.44%€22.70€23.50€22.206.3K
Nov 11, 2024€22.70-2.58%€23.20€23.30€21.906.5K
Nov 4, 2024€23.30+0.43%€23.20€24.20€23.201.8K
Oct 28, 2024€23.20-3.33%€24.10€24.30€20.8010.0K
Oct 21, 2024€24.00-2.44%€24.60€24.80€23.907.2K
Oct 14, 2024€24.60+0.41%€24.50€25.40€24.401.8K
Oct 7, 2024€24.50+2.08%€24.00€24.50€23.901.6K
Sep 30, 2024€24.00-2.04%€24.50€24.70€23.903.8K
Sep 23, 2024€24.50+2.08%€24.40€24.50€24.003.1K
Sep 16, 2024€24.00-0.41%€24.10€24.30€23.503.2K
Sep 9, 2024€24.10-0.82%€23.70€24.30€23.202.6K
Sep 2, 2024€24.30-0.41%€24.40€24.40€24.10849
Aug 26, 2024€24.40-0.41%€24.80€24.90€23.904.5K
Aug 19, 2024€24.50+1.24%€24.20€24.50€24.20608
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€25.20+4.13%€24.36€25.20€24.1012.6K
Sep 1, 2025€24.20-15.97%€28.90€28.90€24.14613.5K
Aug 1, 2025€28.80+0.70%€28.70€29.60€28.6085.7K
Jul 1, 2025€28.600.00%€28.60€28.80€28.60622.0K
Jun 1, 2025€28.60+1.42%€28.20€28.70€28.20931.1K
May 1, 2025€28.20+22.08%€23.31€28.50€23.30343.6K
Apr 1, 2025€23.10-2.94%€23.80€24.40€20.80119.9K
Mar 1, 2025€23.80-1.24%€23.80€24.70€22.6019.2K
Feb 1, 2025€24.10+3.43%€23.70€24.90€23.30104.1K
Jan 1, 2025€23.30+3.10%€22.60€23.60€20.9017.9K
Dec 1, 2024€22.60-3.83%€23.70€24.00€22.0026.4K
Nov 1, 2024€23.50+4.44%€22.90€24.20€21.9020.4K
Oct 1, 2024€22.50-7.41%€24.30€25.40€20.8024.2K
Sep 1, 2024€24.30-0.41%€24.40€24.50€23.2010.0K
Aug 1, 2024€24.40-2.79%€25.00€25.20€23.9011.4K
Jul 1, 2024€25.10+0.80%€25.80€25.90€25.0011.8K
Jun 1, 2024€24.90-3.86%€25.70€26.50€24.0053.9K
May 1, 2024€25.90-1.15%€26.40€27.30€25.4024.8K
Apr 1, 2024€26.20+6.94%€24.60€26.30€24.0068.4K
Mar 1, 2024€24.50+1.24%€24.20€24.90€23.9021.6K
Feb 1, 2024€24.20-1.22%€24.50€24.60€24.0096.4K
Jan 1, 2024€24.50+2.94%€23.60€24.60€23.6015.5K
Dec 1, 2023€23.80+0.85%€23.60€24.50€23.20141.3K
Nov 1, 2023€23.60-6.72%€25.30€25.40€23.1032.7K
Oct 1, 2023€25.30+1.20%€25.00€25.50€22.8019.8K
Sep 1, 2023€25.00-6.02%€26.50€27.10€23.8017.8K
Aug 1, 2023€26.60-3.27%€27.50€28.20€24.4026.0K
Jul 1, 2023€27.50-0.72%€27.90€28.30€27.4015.2K
Jun 1, 2023€27.70+1.47%€27.30€28.10€27.3018.6K
May 1, 2023€27.30-2.50%€28.00€28.20€26.9013.3K
Apr 1, 2023€28.00+2.94%€27.20€28.60€27.2017.0K
Mar 1, 2023€27.20+4.62%€26.00€27.40€24.2358.4K
Feb 1, 2023€26.00+0.35%€25.95€26.60€25.9118.1K
Jan 1, 2023€25.91+0.43%€25.80€27.30€25.0029.3K
Dec 1, 2022€25.80+0.39%€25.80€26.07€25.1018.8K
Nov 1, 2022€25.70+7.53%€23.90€26.65€23.8325.5K
Oct 1, 2022€23.90+4.60%€22.90€24.20€22.6528.9K
Sep 1, 2022€22.85-7.41%€24.68€27.00€22.4477.1K
Aug 1, 2022€24.68-2.83%€25.60€25.60€24.4071.6K
Jul 1, 2022€25.40+3.38%€24.57€26.20€24.40164.1K
Jun 1, 2022€24.57-5.14%€25.91€26.40€23.9174.8K
May 1, 2022€25.90-1.03%€26.16€26.60€25.4096.9K
Apr 1, 2022€26.17-0.87%€26.01€27.00€25.70121.3K
Mar 1, 2022€26.40+4.55%€25.25€26.80€19.76151.2K
Feb 1, 2022€25.25+1.00%€25.69€26.60€24.90249.9K
Jan 1, 2022€25.00-1.57%€25.40€25.95€24.6042.7K
Dec 1, 2021€25.40+8.55%€23.30€25.40€23.30404.6K
Nov 1, 2021€23.40-4.57%€24.62€24.90€21.8091.5K
Oct 1, 2021€24.52+2.59%€23.91€25.28€23.8074.6K
Sep 1, 2021€23.90+4.46%€23.00€24.79€22.97290.7K
Aug 1, 2021€22.88-2.22%€23.60€23.60€22.82180.9K
Jul 1, 2021€23.40-2.58%€24.02€24.20€23.30147.2K
Jun 1, 2021€24.02-0.04%€24.00€24.20€23.60104.2K
May 1, 2021€24.03+0.75%€24.00€24.41€23.50106.0K
Apr 1, 2021€23.85+1.06%€23.70€24.10€23.3798.0K
Mar 1, 2021€23.60+3.51%€22.81€25.50€22.00154.7K
Feb 1, 2021€22.80+14.00%€20.00€23.69€19.85156.4K
Jan 1, 2021€20.00+0.25%€19.85€20.19€19.60171.9K
Dec 1, 2020€19.950.00%€19.95€21.00€18.68121.4K
Nov 1, 2020€19.95+10.16%€18.10€20.71€18.02126.9K
DateCloseChange %OpenHighLowVolume
2025€25.20+11.50%€22.60€29.60€20.802.9M
2024€22.60-5.04%€23.60€27.30€20.80384.8K
2023€23.80-7.75%€25.80€28.60€22.80407.5K
2022€25.80+1.57%€25.40€27.00€19.761.1M
2021€25.40+27.32%€19.85€25.50€19.602.0M
2020€19.95+19.82%€16.65€21.00€13.551.7M
2019€16.65+31.72%€12.68€17.80€12.441.3M
2018€12.64-17.06%€15.26€17.34€12.5010.8M
2017€15.24+19.34%€12.77€17.50€12.335.7M
2016€12.77+14.12%€11.15€12.78€8.8610.1M
2015€11.19+8.43%€10.32€11.82€9.608.7M
2014€10.320.00%€10.32€16.00€9.438.0M
2013€10.32+41.95%€7.37€10.44€7.258.6M
2012€7.27-39.92%€12.10€12.70€5.686.7M
2011€12.10+88.47%€11.59€12.68€5.488.7M
2010€6.42+22.29%€11.03€11.39€4.8110.1M
2009€5.25+107.51%€2.53€10.85€0.9027.0M
2008€2.53-72.04%€9.05€15.14€2.5015.6M
2007€9.05-31.85%€0.62€16.29€0.628.8M
2006€13.28+27.45%€10.42€13.28€0.623.8M
2005€10.42+52.79%€8.57€10.42€0.443.9M
2004€6.82+94.86%€0.21€7.19€0.191.9M
2003€3.50-0.85%€0.22€5.51€0.141.0M
2002€3.53-55.03%€0.23€8.09€0.172.4M
2001€7.85-29.02%€8.53€11.06€0.231.7M
2000€11.06+3.17%€11.06€11.06€11.06N/A
1999€10.72+16.78%€10.72€10.72€10.72N/A
1998€9.18+7.62%€9.18€9.18€9.18N/A
1997€8.53+20.82%€8.53€8.53€8.53N/A
1996€7.060.00%€7.06€7.06€7.06N/A

How Altamir SCA Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Altamir SCA Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Altamir SCA2.86%5.66%30.64%148.52%280.66%280.66%
Amundi S.A4.03%63.19%10.21%52.24%52.24%52.24%
Compagnie du0.53%73.64%106.71%16.48%223.73%461.76%
Idi10.42%52.67%85.04%197.75%214.41%214.41%
Mexedia S.p.A693.16%16.58%346.15%346.15%346.15%346.15%
ABC Arbitrage S.A24.18%-14.91%-22.39%11.88%-16.42%-16.42%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Altamir SCA Investment Returns

Long-Term Investment Performance Analysis

Altamir SCA stock price in Oct 2015 was €10.20, A €1,000.00 lump sum investment in Altamir SCA made 10 years ago would be worth approximately €3,211.76 today, representing a outstanding return of 221.18%. This translates to an annualized return (CAGR) of 12.37%. During this period, Altamir SCA paid out €7.56 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €3,211.76
Total Return 221.18%
Annual Return (CAGR) 12.37%
Total Dividends €741.18
Shares Owned 98.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Altamir SCA has delivered a total return of 2.9%.

  • 52-Week High reached EUR29.60 on August 8, 2025.
  • 52-Week Low touched EUR20.80 on October 29, 2024.
  • Current Price trading at EUR25.20 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Altamir SCA (lta) would have grown to approximately EUR13,064.00 as of October 7, 2025, representing a total return of 30.6%.

This represents a compound annual growth rate (CAGR) of 5.5% over the 5-year period.

Altamir SCA (lta) has delivered an annualized return of 9.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Altamir SCA would have grown to EUR24,852.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Altamir SCA (lta) has achieved its strongest performance over the 10 years period, delivering a total return of 148.5%.

Altamir SCA (lta) shows the following performance across different time periods:

Positive Returns: 12 months (+2.9%), 3 years (+5.7%), 5 years (+30.6%), 10 years (+148.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.