BME · ALC · stock
Altia Consultores, S.A. (ALC) stock price history
Every BME trading session of Altia Consultores, S.A. from Jan 12, 2010 to Sep 28, 2026: 4,277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALC adjusted close, 2010 to 2026
- €7.50
- All time high, 2026
- €7.50
- 52 week high, €5.66 low
- 4,277
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ALC key facts
- Altia Consultores, S.A. (ALC) closed at €5.85 on Sep 28, 2026 on BME.
- ALC's all time high close is €7.50, set on Apr 1, 2026; its all time low close is €0.1925 on Nov 28, 2012.
- ALC's 52 week range is €5.66 to €7.50.
- ALC returned -5.0% over the year to Sep 28, 2026 and +126.9% over five years.
- Over ten years ALC returned +278%, +14.2% a year compounded.
- ALC's deepest drawdown was -33.4% from Jun 2, 2014 to Oct 10, 2014.
- DataCedar holds 4,277 daily sessions of ALC history from Jan 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALC price chart, 2010 to 2026
ALC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -5.6% |
| 6 months | -16.4% |
| Year to date | -17.6% |
| 1 year | -5.0% |
| 3 years | +120.8% |
| 5 years | +126.9% |
| 10 years | +278.5% |
| Since Jan 12, 2010 | +2,491% |
| Compound annual growth, 16.7 years | +21.5% |
ALC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.50 on Apr 1, 2026
- All time low close
- €0.1925 on Nov 28, 2012
- 52 week high
- €7.50 on Apr 1, 2026
- 52 week low
- €5.66 on Oct 7, 2025
- Deepest drawdown
- -33.4% from Jun 2, 2014 to Oct 10, 2014, recovered Mar 20, 2015
- Best single session
- +70.8% on May 15, 2024
- Worst single session
- -11.7% on May 31, 2012
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2010
- 25.9×
- Best calendar year
- 2014, +129%
- Worst calendar year
- 2012, -9%
ALC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 12, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.10 | €7.50 | €5.85 | €5.85 | -17.6% | 263.8K | 189 |
| 2025 | €4.45 | €7.10 | €4.35 | €7.10 | +56.0% | 478.8K | 255 |
| 2024 | €2.68 | €4.81 | €2.68 | €4.55 | +69.9% | 98.3K | 256 |
| 2023 | €2.63 | €2.68 | €2.63 | €2.68 | +1.7% | 0 | 255 |
| 2022 | €2.60 | €2.74 | €2.14 | €2.63 | +5.2% | 480.2K | 257 |
| 2021 | €2.24 | €2.71 | €2.05 | €2.50 | +13.8% | 700.6K | 256 |
| 2020 | €2.12 | €2.26 | €1.52 | €2.20 | +4.5% | 6.1M | 257 |
| 2019 | €1.80 | €2.10 | €1.73 | €2.10 | +17.5% | 3.7M | 256 |
| 2018 | €1.57 | €1.80 | €1.38 | €1.79 | +15.3% | 1.8M | 255 |
| 2017 | €1.61 | €1.68 | €1.29 | €1.55 | -3.5% | 2.3M | 255 |
| 2016 | €1.13 | €1.75 | €1.04 | €1.61 | +42.8% | 4M | 257 |
| 2015 | €0.8241 | €1.20 | €0.7703 | €1.13 | +37.6% | 4.7M | 256 |
| 2014 | €0.3675 | €0.9396 | €0.3675 | €0.8196 | +128.5% | 21.7M | 255 |
| 2013 | €0.2037 | €0.3737 | €0.1994 | €0.3586 | +76.1% | 4.8M | 255 |
| 2012 | €0.2231 | €0.2268 | €0.1925 | €0.2037 | -8.7% | 1.6M | 256 |
| 2011 | €0.2371 | €0.2465 | €0.2082 | €0.2231 | -3.6% | 1.2M | 257 |
| 2010 | €0.2258 | €0.2371 | €0.2217 | €0.2314 | n/a | 912.3K | 250 |
ALC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.85 | -13.3% |
| August 2026 | €6.75 | -0.7% |
| July 2026 | €6.80 | +4.6% |
| June 2026 | €6.50 | -7.8% |
| May 2026 | €7.05 | +0.7% |
| April 2026 | €7.00 | -0.7% |
| March 2026 | €7.05 | -1.4% |
| February 2026 | €7.15 | +1.4% |
| January 2026 | €7.05 | -0.7% |
| December 2025 | €7.10 | +6.7% |
| November 2025 | €6.66 | +4.7% |
| October 2025 | €6.36 | +3.2% |
About the ALC data
Daily bars. 4,277 sessions from Jan 12, 2010 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ALC share price history
