ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.364	0.364	0.364	0.364	0.546	0
2023-12-14	0.345	0.363	0.345	0.363	0.544	10,000
2023-12-13	0.360	0.360	0.350	0.356	0.534	7,349
2023-12-12	0.368	0.368	0.368	0.368	0.551	0
2023-12-11	0.374	0.374	0.374	0.374	0.561	0
2023-12-08	0.367	0.367	0.367	0.367	0.551	0
2023-12-07	0.372	0.372	0.372	0.372	0.558	0
2023-12-06	0.375	0.375	0.375	0.375	0.563	0
2023-12-05	0.380	0.380	0.380	0.380	0.570	0
2023-12-04	0.375	0.376	0.369	0.369	0.554	13,333
2023-12-01	0.351	0.360	0.351	0.360	0.539	800
2023-11-30	0.359	0.363	0.358	0.363	0.544	14,666
2023-11-29	0.350	0.356	0.348	0.355	0.533	36,483
2023-11-28	0.348	0.352	0.348	0.352	0.528	2,933
2023-11-27	0.351	0.351	0.351	0.351	0.527	0
2023-11-24	0.348	0.348	0.348	0.348	0.521	0
2023-11-23	0.347	0.347	0.347	0.347	0.521	0
2023-11-22	0.352	0.352	0.352	0.352	0.528	0
2023-11-21	0.339	0.339	0.339	0.339	0.508	0
2023-11-20	0.335	0.335	0.335	0.335	0.502	0
2023-11-17	0.347	0.347	0.347	0.347	0.521	0
2023-11-16	0.344	0.344	0.344	0.344	0.515	0
2023-11-15	0.353	0.353	0.353	0.353	0.529	0
2023-11-14	0.344	0.344	0.344	0.344	0.516	0
2023-11-13	0.360	0.360	0.350	0.352	0.528	4,666
2023-11-10	0.368	0.368	0.368	0.368	0.551	0
2023-11-09	0.372	0.372	0.372	0.372	0.558	0
2023-11-08	0.368	0.368	0.368	0.368	0.552	0
2023-11-07	0.369	0.369	0.369	0.369	0.554	0
2023-11-06	0.373	0.373	0.373	0.373	0.560	0
2023-11-03	0.392	0.394	0.372	0.372	0.558	2,666
2023-11-02	0.374	0.374	0.374	0.374	0.560	0
2023-11-01	0.378	0.378	0.378	0.378	0.567	0
2023-10-31	0.358	0.358	0.358	0.358	0.536	0
2023-10-30	0.380	0.380	0.373	0.373	0.560	1,333
2023-10-27	0.360	0.379	0.360	0.379	0.568	2,000
2023-10-26	0.357	0.357	0.357	0.357	0.536	0
2023-10-25	0.350	0.350	0.346	0.346	0.519	1,333
2023-10-24	0.354	0.354	0.354	0.354	0.530	0
2023-10-23	0.382	0.382	0.371	0.371	0.557	6,666
2023-10-20	0.381	0.381	0.381	0.381	0.572	0
2023-10-19	0.370	0.376	0.366	0.376	0.564	20,000
2023-10-18	0.396	0.396	0.386	0.386	0.578	4,000
2023-10-17	0.412	0.412	0.400	0.400	0.599	41,333
2023-10-16	0.411	0.411	0.393	0.393	0.590	5,000
2023-10-13	0.323	0.360	0.320	0.360	0.539	4,866
2023-10-12	0.351	0.351	0.350	0.350	0.525	9,106
2023-10-11	0.366	0.366	0.353	0.353	0.530	1,333
2023-10-10	0.350	0.350	0.335	0.335	0.503	6,666
2023-10-09	0.323	0.337	0.323	0.337	0.505	6,000
2023-10-06	0.323	0.323	0.323	0.323	0.485	0
2023-10-05	0.338	0.338	0.338	0.338	0.506	0
2023-10-04	0.335	0.335	0.335	0.335	0.503	0
2023-10-03	0.335	0.335	0.335	0.335	0.503	0
2023-10-02	0.328	0.328	0.328	0.328	0.492	0
2023-09-29	0.360	0.362	0.340	0.340	0.510	3,333
2023-09-28	0.322	0.322	0.312	0.312	0.467	2,200
2023-09-27	0.314	0.314	0.314	0.314	0.471	0
2023-09-26	0.315	0.315	0.315	0.315	0.472	0
2023-09-25	0.331	0.331	0.320	0.320	0.480	1,000

← NewerPage 13 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.