ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.441	0.441	0.441	0.441	0.662	0
2024-06-07	0.445	0.445	0.445	0.445	0.668	0
2024-06-06	0.445	0.445	0.445	0.445	0.667	0
2024-06-05	0.446	0.446	0.446	0.446	0.668	0
2024-06-04	0.460	0.469	0.437	0.455	0.683	16,733
2024-06-03	0.465	0.465	0.465	0.465	0.698	0
2024-05-31	0.465	0.465	0.465	0.465	0.698	0
2024-05-30	0.478	0.478	0.467	0.467	0.701	8,000
2024-05-29	0.461	0.469	0.461	0.469	0.704	1,000
2024-05-28	0.471	0.471	0.471	0.471	0.707	0
2024-05-27	0.471	0.471	0.471	0.471	0.707	0
2024-05-24	0.486	0.486	0.467	0.467	0.701	133
2024-05-23	0.473	0.478	0.473	0.478	0.716	1,372
2024-05-22	0.479	0.479	0.479	0.479	0.719	0
2024-05-21	0.490	0.500	0.490	0.490	0.734	15,066
2024-05-20	0.490	0.490	0.487	0.487	0.730	30,666
2024-05-17	0.475	0.475	0.470	0.470	0.704	3,107
2024-05-16	0.461	0.461	0.461	0.461	0.692	0
2024-05-15	0.484	0.484	0.462	0.462	0.693	8,049
2024-05-14	0.449	0.463	0.449	0.463	0.695	8,000
2024-05-13	0.436	0.436	0.436	0.436	0.653	0
2024-05-10	0.438	0.438	0.437	0.437	0.655	3,333
2024-05-09	0.449	0.449	0.440	0.440	0.659	66
2024-05-08	0.435	0.435	0.435	0.435	0.653	0
2024-05-07	0.440	0.440	0.440	0.440	0.660	0
2024-05-06	0.440	0.440	0.435	0.435	0.653	8,000
2024-05-03	0.422	0.440	0.422	0.431	0.647	45,462
2024-05-02	0.440	0.440	0.430	0.430	0.645	1,666
2024-04-30	0.447	0.447	0.439	0.439	0.659	1,333
2024-04-29	0.430	0.433	0.428	0.433	0.650	27,200
2024-04-26	0.411	0.429	0.411	0.424	0.635	1,133
2024-04-25	0.425	0.425	0.425	0.425	0.637	0
2024-04-24	0.420	0.426	0.420	0.426	0.639	1,200
2024-04-23	0.397	0.415	0.380	0.415	0.623	27,333
2024-04-22	0.410	0.410	0.410	0.410	0.614	0
2024-04-19	0.420	0.420	0.398	0.398	0.596	2,000
2024-04-18	0.400	0.405	0.398	0.405	0.608	3,000
2024-04-17	0.410	0.410	0.410	0.410	0.615	0
2024-04-16	0.415	0.415	0.415	0.415	0.623	0
2024-04-15	0.415	0.415	0.415	0.415	0.623	0
2024-04-12	0.410	0.412	0.408	0.408	0.611	9,566
2024-04-11	0.420	0.420	0.420	0.420	0.630	0
2024-04-10	0.418	0.418	0.418	0.418	0.626	0
2024-04-09	0.418	0.418	0.418	0.418	0.626	0
2024-04-08	0.420	0.420	0.420	0.420	0.630	0
2024-04-05	0.440	0.440	0.414	0.414	0.620	14,819
2024-04-04	0.416	0.420	0.416	0.418	0.627	13,333
2024-04-03	0.420	0.420	0.418	0.418	0.627	8,720
2024-04-02	0.429	0.429	0.425	0.425	0.637	733
2024-03-28	0.425	0.425	0.425	0.425	0.637	0
2024-03-27	0.421	0.425	0.421	0.425	0.638	11,000
2024-03-26	0.421	0.421	0.421	0.421	0.631	0
2024-03-25	0.420	0.420	0.420	0.420	0.630	0
2024-03-22	0.429	0.429	0.400	0.415	0.622	13,133
2024-03-21	0.416	0.416	0.416	0.416	0.624	0
2024-03-20	0.416	0.416	0.416	0.416	0.624	0
2024-03-19	0.400	0.402	0.400	0.402	0.602	17,422
2024-03-18	0.400	0.400	0.398	0.398	0.597	5,056
2024-03-15	0.406	0.407	0.400	0.402	0.603	59,236
2024-03-14	0.413	0.413	0.413	0.413	0.619	0

← NewerPage 11 of 22 · 1,279 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.