Allgeier SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.350 | 29.600 | 28.400 | 28.800 | 24.750 | 10,086 |
| 2021-11-08 | 28.150 | 29.500 | 27.950 | 29.300 | 25.180 | 26,709 |
| 2021-11-05 | 27.750 | 28.600 | 27.700 | 27.900 | 23.977 | 14,109 |
| 2021-11-04 | 28.100 | 28.300 | 27.850 | 28.000 | 24.063 | 8,929 |
| 2021-11-03 | 27.550 | 28.150 | 27.000 | 28.000 | 24.063 | 26,641 |
| 2021-11-02 | 28.100 | 28.150 | 27.000 | 27.350 | 23.504 | 19,162 |
| 2021-11-01 | 28.600 | 28.800 | 28.250 | 28.550 | 24.536 | 11,277 |
| 2021-10-29 | 27.500 | 28.400 | 27.200 | 28.350 | 24.364 | 16,749 |
| 2021-10-28 | 28.000 | 28.000 | 27.650 | 27.750 | 23.848 | 8,477 |
| 2021-10-27 | 27.450 | 27.750 | 26.800 | 27.750 | 23.848 | 25,003 |
| 2021-10-26 | 26.150 | 27.700 | 26.150 | 27.600 | 23.719 | 37,489 |
| 2021-10-25 | 25.250 | 26.600 | 25.100 | 26.350 | 22.645 | 30,617 |
| 2021-10-22 | 25.200 | 25.650 | 24.850 | 25.000 | 21.485 | 20,302 |
| 2021-10-21 | 24.500 | 25.500 | 24.050 | 25.100 | 21.571 | 24,574 |
| 2021-10-20 | 24.300 | 24.900 | 24.050 | 24.400 | 20.969 | 10,421 |
| 2021-10-19 | 23.550 | 24.650 | 23.500 | 24.650 | 21.184 | 5,349 |
| 2021-10-18 | 23.650 | 24.000 | 23.300 | 23.750 | 20.411 | 16,308 |
| 2021-10-15 | 23.900 | 23.950 | 23.200 | 23.850 | 20.496 | 7,643 |
| 2021-10-14 | 23.450 | 23.900 | 23.400 | 23.900 | 20.539 | 6,118 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0000 EUR |
| 2025-06-30 | 0.5000 EUR |
| 2024-06-26 | 0.5000 EUR |
| 2023-06-14 | 0.5000 EUR |
| 2022-07-01 | 0.5000 EUR |
| 2021-06-09 | 0.5000 EUR |
| 2020-09-25 | 0.5000 EUR |
| 2019-07-01 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.