ALMONTY INDUSTRY O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.964	9.064	7.904	8.276	8.276	216,008
2026-10-16	9.214	9.240	8.694	8.998	8.998	121,818
2026-10-15	8.928	9.140	8.368	9.078	9.078	234,144
2026-10-14	9.900	9.950	9.156	9.256	9.256	121,475
2026-10-13	9.900	10.290	9.782	9.828	9.828	82,785
2026-10-12	10.550	10.550	9.820	9.892	9.892	111,573
2026-10-09	10.675	10.775	10.220	10.325	10.325	59,464
2026-10-08	10.855	10.880	10.500	10.700	10.700	45,239
2026-10-07	11.605	11.710	10.880	10.950	10.950	57,838
2026-10-06	12.000	12.160	11.520	11.680	11.680	55,358
2026-10-05	12.050	12.065	11.565	11.885	11.885	86,343
2026-10-02	11.690	12.225	11.625	12.050	12.050	104,380
2026-10-01	11.805	11.840	11.340	11.385	11.385	126,008
2026-09-30	11.620	12.070	11.460	11.600	11.600	96,150
2026-09-29	11.730	12.185	11.240	11.390	11.390	128,359
2026-09-28	11.815	11.815	11.450	11.610	11.610	121,273
2026-09-25	11.190	12.100	11.075	11.975	11.975	262,581
2026-09-24	11.995	12.045	11.035	11.055	11.055	137,909
2026-09-23	12.545	12.590	11.885	11.885	11.885	55,212
2026-09-22	12.760	12.880	12.125	12.210	12.210	109,341
2026-09-21	12.320	13.270	12.315	12.410	12.410	146,499
2026-09-18	12.485	12.685	12.155	12.155	12.155	105,501
2026-09-17	12.070	12.380	12.070	12.190	12.190	132,082
2026-09-16	12.305	12.540	12.050	12.105	12.105	88,359
2026-09-15	12.830	13.160	12.405	12.405	12.405	96,224
2026-09-14	13.625	13.975	12.800	12.930	12.930	187,323
2026-09-11	14.380	14.830	13.845	13.860	13.860	239,225
2026-09-10	15.850	15.890	14.500	14.585	14.585	230,887
2026-09-09	16.530	16.630	15.820	16.020	16.020	151,802
2026-09-08	15.045	16.105	15.045	16.005	16.005	310,884
2026-09-07	15.095	15.230	15.010	15.045	15.045	25,968
2026-09-04	15.340	15.395	14.700	14.920	14.920	236,029
2026-09-03	15.240	15.540	14.710	15.015	15.015	145,978
2026-09-02	15.065	15.570	14.580	14.580	14.580	159,422
2026-09-01	15.300	15.580	14.540	15.300	15.300	165,692
2026-08-31	15.495	15.820	15.025	15.325	15.325	167,066
2026-08-28	16.105	16.285	15.605	15.725	15.725	134,047
2026-08-27	15.355	15.855	15.255	15.855	15.855	98,047
2026-08-26	16.080	16.160	15.710	15.755	15.755	87,368
2026-08-25	15.700	16.155	15.355	16.085	16.085	127,085
2026-08-24	16.145	16.315	15.410	15.550	15.550	183,483
2026-08-21	15.070	16.010	14.800	15.880	15.880	502,612
2026-08-20	13.900	14.780	13.520	14.610	14.610	178,313
2026-08-19	13.260	13.920	13.260	13.740	13.740	96,728
2026-08-18	13.870	13.930	13.230	13.565	13.565	157,045
2026-08-17	13.480	14.440	13.390	14.005	14.005	256,942
2026-08-14	12.010	13.085	12.010	12.975	12.975	92,687
2026-08-13	12.435	12.465	11.915	12.370	12.370	77,262
2026-08-12	11.755	12.280	11.605	12.055	12.055	76,290
2026-08-11	11.985	12.075	11.220	11.245	11.245	116,404
2026-08-10	12.470	12.750	11.965	12.210	12.210	67,399
2026-08-07	11.810	12.135	11.415	12.040	12.040	57,326
2026-08-06	11.620	12.150	11.620	12.015	12.015	64,067
2026-08-05	12.035	12.250	11.655	11.935	11.935	143,380
2026-08-04	10.900	11.495	10.900	11.365	11.365	112,892
2026-08-03	10.035	11.020	9.548	10.590	10.590	159,857
2026-07-31	10.910	11.040	9.810	9.924	9.924	99,310
2026-07-30	9.276	10.135	8.920	9.986	9.986	331,683
2026-07-29	10.260	10.325	9.610	9.672	9.672	190,757
2026-07-28	11.440	11.540	10.135	10.640	10.640	213,567

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.