ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.550	0.550	0.545	0.545	0.818	666
2024-08-29	0.540	0.540	0.530	0.530	0.795	1,293
2024-08-28	0.539	0.539	0.522	0.522	0.783	757
2024-08-27	0.522	0.523	0.520	0.523	0.785	2,000
2024-08-26	0.528	0.528	0.528	0.528	0.792	0
2024-08-23	0.531	0.547	0.531	0.535	0.803	5,512
2024-08-22	0.520	0.520	0.520	0.520	0.780	0
2024-08-21	0.511	0.511	0.511	0.511	0.767	0
2024-08-20	0.511	0.511	0.511	0.511	0.767	0
2024-08-19	0.502	0.525	0.502	0.525	0.788	7,032
2024-08-16	0.473	0.484	0.473	0.484	0.725	8,666
2024-08-15	0.469	0.469	0.469	0.469	0.703	0
2024-08-14	0.461	0.461	0.461	0.461	0.691	0
2024-08-13	0.463	0.463	0.461	0.461	0.691	33
2024-08-12	0.460	0.460	0.450	0.456	0.684	14,712
2024-08-09	0.450	0.451	0.450	0.451	0.677	1,333
2024-08-08	0.435	0.435	0.435	0.435	0.653	0
2024-08-07	0.434	0.434	0.434	0.434	0.650	0
2024-08-06	0.429	0.429	0.418	0.418	0.627	400
2024-08-05	0.425	0.431	0.410	0.431	0.646	3,600
2024-08-02	0.445	0.445	0.425	0.435	0.652	23,000
2024-08-01	0.449	0.449	0.449	0.449	0.674	0
2024-07-31	0.445	0.447	0.445	0.447	0.670	333
2024-07-30	0.448	0.448	0.448	0.448	0.672	0
2024-07-29	0.442	0.442	0.442	0.442	0.663	0
2024-07-26	0.439	0.439	0.439	0.439	0.658	0
2024-07-25	0.443	0.443	0.443	0.443	0.664	0
2024-07-24	0.439	0.439	0.434	0.434	0.651	3,000
2024-07-23	0.445	0.445	0.445	0.445	0.667	0
2024-07-22	0.444	0.444	0.444	0.444	0.665	0
2024-07-19	0.460	0.460	0.445	0.445	0.668	666
2024-07-18	0.446	0.446	0.446	0.446	0.669	0
2024-07-17	0.452	0.452	0.439	0.439	0.658	15,000
2024-07-16	0.452	0.452	0.445	0.445	0.667	7,400
2024-07-15	0.447	0.450	0.440	0.440	0.659	9,800
2024-07-12	0.440	0.460	0.440	0.440	0.660	7,333
2024-07-11	0.411	0.425	0.411	0.418	0.627	3,333
2024-07-10	0.430	0.430	0.416	0.416	0.624	48,666
2024-07-09	0.443	0.443	0.430	0.436	0.654	278
2024-07-08	0.444	0.444	0.444	0.444	0.666	0
2024-07-05	0.451	0.451	0.448	0.448	0.671	2,000
2024-07-04	0.451	0.457	0.451	0.457	0.686	533
2024-07-03	0.444	0.465	0.444	0.456	0.684	11,490
2024-07-02	0.421	0.421	0.415	0.415	0.622	4,000
2024-07-01	0.410	0.416	0.401	0.416	0.623	6,967
2024-06-28	0.411	0.411	0.400	0.406	0.608	1,500
2024-06-27	0.412	0.412	0.401	0.403	0.605	14,332
2024-06-26	0.417	0.417	0.408	0.408	0.611	3,333
2024-06-25	0.410	0.430	0.410	0.417	0.625	50,633
2024-06-24	0.424	0.424	0.415	0.423	0.634	8,667
2024-06-21	0.427	0.427	0.416	0.422	0.633	49,333
2024-06-20	0.437	0.437	0.432	0.432	0.647	1,333
2024-06-19	0.437	0.437	0.437	0.437	0.655	0
2024-06-18	0.444	0.444	0.436	0.436	0.654	6,666
2024-06-17	0.437	0.437	0.437	0.437	0.655	0
2024-06-14	0.436	0.436	0.436	0.436	0.653	0
2024-06-13	0.439	0.439	0.439	0.439	0.659	0
2024-06-12	0.441	0.441	0.441	0.441	0.661	0
2024-06-11	0.440	0.441	0.440	0.441	0.661	666
2024-06-10	0.441	0.441	0.441	0.441	0.662	0

← NewerPage 10 of 22 · 1,278 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.