ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.328	0.328	0.328	0.328	0.492	0
2023-09-21	0.331	0.332	0.330	0.332	0.498	13,733
2023-09-20	0.337	0.337	0.337	0.337	0.506	0
2023-09-19	0.342	0.342	0.328	0.328	0.491	3,000
2023-09-18	0.350	0.350	0.328	0.328	0.492	2,000
2023-09-15	0.338	0.343	0.338	0.343	0.514	1,333
2023-09-14	0.335	0.335	0.335	0.335	0.503	0
2023-09-13	0.319	0.319	0.319	0.319	0.478	0
2023-09-12	0.322	0.322	0.322	0.322	0.483	0
2023-09-11	0.336	0.336	0.336	0.336	0.504	0
2023-09-08	0.336	0.336	0.331	0.331	0.497	1,333
2023-09-07	0.329	0.333	0.325	0.333	0.500	2,000
2023-09-06	0.340	0.340	0.340	0.340	0.509	0
2023-09-05	0.342	0.342	0.342	0.342	0.512	0
2023-09-04	0.350	0.350	0.350	0.350	0.524	0
2023-09-01	0.340	0.343	0.340	0.343	0.515	1,333
2023-08-31	0.344	0.344	0.344	0.344	0.515	0
2023-08-30	0.359	0.359	0.359	0.359	0.539	0
2023-08-29	0.348	0.357	0.348	0.357	0.536	1,353
2023-08-28	0.346	0.346	0.346	0.346	0.518	0
2023-08-25	0.350	0.350	0.345	0.345	0.518	6,666
2023-08-24	0.356	0.356	0.356	0.356	0.533	0
2023-08-23	0.364	0.382	0.353	0.353	0.529	4,666
2023-08-22	0.356	0.356	0.356	0.356	0.533	0
2023-08-21	0.353	0.353	0.353	0.353	0.530	0
2023-08-18	0.347	0.347	0.347	0.347	0.520	0
2023-08-17	0.364	0.366	0.364	0.364	0.545	3,333
2023-08-16	0.375	0.375	0.367	0.367	0.551	4,000
2023-08-15	0.387	0.387	0.387	0.387	0.581	0
2023-08-14	0.390	0.390	0.384	0.384	0.576	3,704
2023-08-11	0.392	0.392	0.392	0.392	0.588	0
2023-08-10	0.395	0.395	0.395	0.395	0.593	0
2023-08-09	0.396	0.396	0.396	0.396	0.593	0
2023-08-08	0.396	0.401	0.396	0.401	0.601	23,333
2023-08-07	0.410	0.410	0.405	0.405	0.607	3,333
2023-08-04	0.410	0.410	0.405	0.405	0.607	6,666
2023-08-03	0.405	0.405	0.405	0.405	0.607	0
2023-08-02	0.406	0.406	0.406	0.406	0.609	0
2023-08-01	0.400	0.423	0.400	0.417	0.626	3,600
2023-07-31	0.410	0.410	0.410	0.410	0.615	0
2023-07-28	0.413	0.413	0.413	0.413	0.619	0
2023-07-27	0.390	0.413	0.390	0.413	0.619	2,573
2023-07-26	0.412	0.412	0.412	0.412	0.618	0
2023-07-25	0.409	0.409	0.409	0.409	0.614	0
2023-07-24	0.401	0.401	0.401	0.401	0.602	0
2023-07-21	0.396	0.396	0.396	0.396	0.594	0
2023-07-20	0.417	0.417	0.402	0.402	0.602	594
2023-07-19	0.406	0.406	0.406	0.406	0.609	0
2023-07-18	0.400	0.400	0.400	0.400	0.600	0
2023-07-17	0.400	0.400	0.395	0.395	0.593	3,626
2023-07-14	0.398	0.398	0.398	0.398	0.597	0
2023-07-13	0.410	0.410	0.403	0.403	0.605	1,333
2023-07-12	0.395	0.395	0.395	0.395	0.593	0
2023-07-11	0.400	0.403	0.400	0.403	0.605	1,333
2023-07-10	0.407	0.407	0.407	0.407	0.610	0
2023-07-07	0.426	0.426	0.407	0.407	0.611	600
2023-07-06	0.404	0.404	0.404	0.404	0.605	0
2023-07-05	0.413	0.413	0.413	0.413	0.619	0
2023-07-04	0.448	0.448	0.430	0.430	0.645	2,666
2023-07-03	0.426	0.426	0.426	0.426	0.638	0

← NewerPage 14 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.