ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.435	0.435	0.435	0.435	0.653	0
2023-04-04	0.435	0.435	0.435	0.435	0.653	0
2023-04-03	0.443	0.443	0.434	0.434	0.651	5,533
2023-03-31	0.440	0.440	0.440	0.440	0.659	0
2023-03-30	0.450	0.450	0.450	0.450	0.675	0
2023-03-29	0.450	0.450	0.450	0.450	0.675	0
2023-03-28	0.454	0.500	0.454	0.500	0.750	2,666
2023-03-27	0.470	0.470	0.470	0.470	0.705	0
2023-03-24	0.470	0.470	0.470	0.470	0.705	0
2023-03-23	0.461	0.461	0.461	0.461	0.692	0
2023-03-22	0.470	0.470	0.470	0.470	0.705	0
2023-03-21	0.477	0.477	0.477	0.477	0.716	0
2023-03-20	0.479	0.480	0.479	0.480	0.719	10,673
2023-03-17	0.449	0.466	0.449	0.454	0.681	3,333
2023-03-16	0.431	0.431	0.431	0.431	0.646	0
2023-03-15	0.427	0.427	0.427	0.427	0.641	0
2023-03-14	0.438	0.438	0.438	0.438	0.656	0
2023-03-13	0.442	0.442	0.437	0.437	0.655	3,726
2023-03-10	0.459	0.459	0.459	0.459	0.688	0
2023-03-09	0.480	0.480	0.480	0.480	0.719	0
2023-03-08	0.455	0.455	0.455	0.455	0.683	0
2023-03-07	0.461	0.461	0.453	0.453	0.679	3,333
2023-03-06	0.500	0.500	0.480	0.480	0.720	3,333
2023-03-03	0.480	0.480	0.480	0.480	0.720	1,333
2023-03-02	0.530	0.530	0.530	0.530	0.795	0
2023-03-01	0.530	0.530	0.530	0.530	0.795	0
2023-02-28	0.530	0.530	0.530	0.530	0.795	0
2023-02-27	0.530	0.530	0.530	0.530	0.795	0
2023-02-24	0.530	0.530	0.530	0.530	0.795	0
2023-02-23	0.530	0.530	0.530	0.530	0.795	0
2023-02-22	0.530	0.530	0.530	0.530	0.795	0
2023-02-21	0.559	0.559	0.515	0.530	0.795	6,833
2023-02-20	0.553	0.553	0.530	0.530	0.795	1,333
2023-02-17	0.530	0.530	0.530	0.530	0.795	0
2023-02-16	0.530	0.530	0.530	0.530	0.795	0
2023-02-15	0.530	0.530	0.530	0.530	0.795	0
2023-02-14	0.535	0.535	0.535	0.535	0.803	0
2023-02-13	0.554	0.554	0.518	0.518	0.777	1,666
2023-02-10	0.520	0.535	0.520	0.535	0.803	1,293
2023-02-09	0.570	0.570	0.570	0.570	0.855	0
2023-02-08	0.537	0.537	0.537	0.537	0.806	0
2023-02-07	0.537	0.537	0.537	0.537	0.806	0
2023-02-06	0.545	0.545	0.545	0.545	0.818	0
2023-02-03	0.562	0.562	0.543	0.543	0.815	1,333
2023-02-02	0.560	0.560	0.553	0.553	0.830	1,333
2023-02-01	0.571	0.571	0.571	0.571	0.857	0
2023-01-31	0.577	0.577	0.577	0.577	0.866	0
2023-01-30	0.573	0.573	0.573	0.573	0.860	0
2023-01-27	0.577	0.577	0.577	0.577	0.866	0
2023-01-26	0.604	0.604	0.571	0.584	0.876	8,000
2023-01-25	0.573	0.585	0.570	0.585	0.878	6,666
2023-01-24	0.599	0.602	0.599	0.602	0.903	666
2023-01-23	0.584	0.584	0.579	0.579	0.869	1,100
2023-01-20	0.584	0.584	0.584	0.584	0.876	0
2023-01-19	0.592	0.593	0.592	0.592	0.888	3,866
2023-01-18	0.586	0.586	0.586	0.586	0.879	0
2023-01-17	0.575	0.575	0.575	0.575	0.863	0
2023-01-16	0.586	0.586	0.586	0.586	0.879	0
2023-01-13	0.550	0.613	0.550	0.613	0.920	9,543
2023-01-12	0.537	0.537	0.537	0.537	0.806	0

← NewerPage 16 of 22 · 1,280 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.