ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.432	0.432	0.416	0.416	0.623	3,333
2024-03-12	0.415	0.415	0.413	0.413	0.620	2,000
2024-03-11	0.415	0.415	0.415	0.415	0.622	0
2024-03-08	0.409	0.415	0.409	0.415	0.622	66
2024-03-07	0.430	0.430	0.415	0.415	0.623	66
2024-03-06	0.418	0.420	0.410	0.410	0.615	16,022
2024-03-05	0.421	0.421	0.421	0.421	0.632	0
2024-03-04	0.421	0.421	0.421	0.421	0.632	0
2024-03-01	0.417	0.417	0.417	0.417	0.625	0
2024-02-29	0.430	0.430	0.419	0.419	0.629	66
2024-02-28	0.430	0.430	0.415	0.416	0.623	6,733
2024-02-27	0.415	0.415	0.415	0.415	0.623	0
2024-02-26	0.446	0.448	0.415	0.415	0.623	43,000
2024-02-23	0.433	0.433	0.428	0.428	0.641	1,666
2024-02-22	0.426	0.426	0.426	0.426	0.639	0
2024-02-21	0.460	0.460	0.440	0.440	0.660	1,333
2024-02-20	0.436	0.448	0.436	0.448	0.672	866
2024-02-19	0.444	0.444	0.427	0.436	0.654	21,666
2024-02-16	0.401	0.433	0.401	0.406	0.609	272
2024-02-15	0.411	0.411	0.411	0.411	0.616	0
2024-02-14	0.440	0.440	0.428	0.428	0.642	66
2024-02-13	0.427	0.427	0.422	0.422	0.633	14,666
2024-02-12	0.440	0.440	0.420	0.420	0.629	45,146
2024-02-09	0.456	0.474	0.441	0.441	0.662	1,200
2024-02-08	0.440	0.441	0.440	0.441	0.661	6,666
2024-02-07	0.445	0.445	0.445	0.445	0.668	629
2024-02-06	0.443	0.443	0.443	0.443	0.665	0
2024-02-05	0.447	0.468	0.447	0.468	0.702	6,666
2024-02-02	0.468	0.468	0.468	0.468	0.702	0
2024-02-01	0.490	0.499	0.466	0.468	0.701	25,800
2024-01-31	0.440	0.478	0.440	0.478	0.716	40
2024-01-30	0.442	0.442	0.442	0.442	0.662	0
2024-01-29	0.430	0.465	0.430	0.465	0.697	5,332
2024-01-26	0.406	0.406	0.406	0.406	0.609	0
2024-01-25	0.402	0.402	0.402	0.402	0.603	0
2024-01-24	0.419	0.419	0.410	0.410	0.615	1,333
2024-01-23	0.433	0.433	0.414	0.414	0.620	6,373
2024-01-22	0.441	0.441	0.441	0.441	0.662	0
2024-01-19	0.470	0.470	0.441	0.446	0.669	6,033
2024-01-18	0.429	0.442	0.429	0.442	0.662	14,666
2024-01-17	0.432	0.432	0.423	0.423	0.635	1,666
2024-01-16	0.421	0.421	0.421	0.421	0.632	0
2024-01-15	0.411	0.411	0.404	0.404	0.606	1,733
2024-01-12	0.396	0.400	0.396	0.400	0.600	12,200
2024-01-11	0.405	0.410	0.400	0.400	0.599	2,562
2024-01-10	0.378	0.378	0.378	0.378	0.566	0
2024-01-09	0.378	0.378	0.378	0.378	0.566	0
2024-01-08	0.390	0.390	0.390	0.390	0.585	0
2024-01-05	0.391	0.391	0.375	0.375	0.562	6,666
2024-01-04	0.380	0.380	0.380	0.380	0.569	0
2024-01-03	0.381	0.381	0.381	0.381	0.571	0
2024-01-02	0.376	0.390	0.376	0.385	0.578	1,333
2023-12-29	0.371	0.385	0.370	0.385	0.578	4,592
2023-12-28	0.368	0.368	0.368	0.368	0.551	17,233
2023-12-27	0.372	0.372	0.372	0.372	0.558	0
2023-12-22	0.365	0.379	0.365	0.379	0.569	12,789
2023-12-21	0.360	0.360	0.360	0.360	0.540	0
2023-12-20	0.358	0.358	0.358	0.358	0.537	0
2023-12-19	0.358	0.358	0.358	0.358	0.536	0
2023-12-18	0.351	0.351	0.351	0.351	0.527	0

← NewerPage 12 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.