ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.417	0.417	0.417	0.417	0.625	0
2023-06-29	0.417	0.417	0.417	0.417	0.626	0
2023-06-28	0.416	0.416	0.416	0.416	0.623	0
2023-06-27	0.410	0.416	0.410	0.416	0.623	4,933
2023-06-26	0.410	0.411	0.410	0.411	0.617	296
2023-06-23	0.410	0.414	0.410	0.414	0.621	826
2023-06-22	0.413	0.413	0.413	0.413	0.619	0
2023-06-21	0.414	0.414	0.414	0.414	0.620	0
2023-06-20	0.422	0.422	0.422	0.422	0.633	0
2023-06-19	0.419	0.419	0.419	0.419	0.629	0
2023-06-16	0.417	0.417	0.417	0.417	0.626	0
2023-06-15	0.422	0.422	0.422	0.422	0.633	0
2023-06-14	0.414	0.414	0.414	0.414	0.620	0
2023-06-13	0.421	0.421	0.421	0.421	0.631	0
2023-06-12	0.414	0.414	0.414	0.414	0.620	0
2023-06-09	0.425	0.425	0.425	0.425	0.637	0
2023-06-08	0.414	0.414	0.414	0.414	0.620	0
2023-06-07	0.416	0.416	0.416	0.416	0.623	0
2023-06-06	0.411	0.411	0.411	0.411	0.616	0
2023-06-05	0.425	0.431	0.425	0.431	0.646	2,000
2023-06-02	0.417	0.417	0.417	0.417	0.626	0
2023-06-01	0.408	0.408	0.408	0.408	0.611	0
2023-05-31	0.416	0.416	0.416	0.416	0.624	0
2023-05-30	0.435	0.435	0.413	0.413	0.619	1,333
2023-05-29	0.438	0.438	0.438	0.438	0.656	0
2023-05-26	0.438	0.438	0.438	0.438	0.656	0
2023-05-25	0.457	0.457	0.457	0.457	0.685	0
2023-05-24	0.475	0.480	0.457	0.457	0.685	2,800
2023-05-23	0.460	0.460	0.457	0.457	0.686	1,420
2023-05-22	0.430	0.448	0.430	0.448	0.671	1,266
2023-05-19	0.417	0.417	0.417	0.417	0.626	0
2023-05-18	0.417	0.417	0.417	0.417	0.626	0
2023-05-17	0.427	0.427	0.427	0.427	0.641	0
2023-05-16	0.440	0.440	0.427	0.427	0.641	1,333
2023-05-15	0.450	0.462	0.428	0.462	0.693	22,060
2023-05-12	0.434	0.434	0.434	0.434	0.651	0
2023-05-11	0.434	0.434	0.434	0.434	0.651	0
2023-05-10	0.434	0.434	0.434	0.434	0.651	0
2023-05-09	0.445	0.445	0.437	0.437	0.656	180
2023-05-08	0.425	0.425	0.425	0.425	0.638	0
2023-05-05	0.413	0.441	0.413	0.441	0.661	36,572
2023-05-04	0.430	0.440	0.400	0.435	0.653	39,466
2023-05-03	0.441	0.441	0.441	0.441	0.662	0
2023-05-02	0.445	0.445	0.441	0.441	0.661	4,246
2023-04-28	0.442	0.442	0.442	0.442	0.663	0
2023-04-27	0.433	0.433	0.433	0.433	0.649	0
2023-04-26	0.435	0.435	0.435	0.435	0.653	0
2023-04-25	0.438	0.438	0.432	0.432	0.647	1,333
2023-04-24	0.450	0.450	0.446	0.446	0.668	666
2023-04-21	0.451	0.451	0.451	0.451	0.676	0
2023-04-20	0.454	0.471	0.452	0.452	0.677	3,898
2023-04-19	0.448	0.448	0.448	0.448	0.672	0
2023-04-18	0.420	0.426	0.419	0.426	0.639	6,666
2023-04-17	0.415	0.435	0.415	0.435	0.653	171
2023-04-14	0.440	0.440	0.440	0.440	0.660	0
2023-04-13	0.435	0.435	0.435	0.435	0.653	0
2023-04-12	0.435	0.435	0.435	0.435	0.653	0
2023-04-11	0.435	0.435	0.435	0.435	0.653	0
2023-04-06	0.435	0.435	0.435	0.435	0.653	0
2023-04-05	0.435	0.435	0.435	0.435	0.653	0

← NewerPage 15 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.