ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.484	0.484	0.484	0.484	0.725	0
2023-01-09	0.486	0.516	0.486	0.516	0.774	66
2023-01-06	0.480	0.500	0.480	0.500	0.750	4,666
2023-01-05	0.514	0.514	0.514	0.514	0.771	0
2023-01-04	0.511	0.546	0.511	0.546	0.819	13,000
2023-01-03	0.500	0.548	0.500	0.548	0.822	3,233
2023-01-02	0.488	0.488	0.453	0.453	0.679	4,733
2022-12-30	0.433	0.433	0.433	0.433	0.649	0
2022-12-29	0.433	0.433	0.433	0.433	0.649	0
2022-12-28	0.431	0.431	0.431	0.431	0.646	0
2022-12-27	0.431	0.431	0.431	0.431	0.646	0
2022-12-23	0.500	0.500	0.425	0.425	0.637	17,883
2022-12-22	0.426	0.426	0.426	0.426	0.638	0
2022-12-21	0.430	0.430	0.422	0.422	0.633	3,333
2022-12-20	0.422	0.422	0.422	0.422	0.632	0
2022-12-19	0.430	0.430	0.428	0.428	0.641	6,666
2022-12-16	0.440	0.465	0.440	0.465	0.698	3,333
2022-12-15	0.470	0.470	0.470	0.470	0.705	0
2022-12-14	0.460	0.470	0.460	0.470	0.705	1,333
2022-12-13	0.510	0.510	0.510	0.510	0.765	0
2022-12-12	0.487	0.487	0.468	0.468	0.701	200
2022-12-09	0.465	0.465	0.465	0.465	0.697	0
2022-12-08	0.480	0.480	0.480	0.480	0.719	0
2022-12-07	0.477	0.477	0.477	0.477	0.715	0
2022-12-06	0.488	0.488	0.488	0.488	0.731	200
2022-12-05	0.498	0.498	0.498	0.498	0.747	0
2022-12-02	0.502	0.502	0.502	0.502	0.753	0
2022-12-01	0.502	0.502	0.502	0.502	0.753	0
2022-11-30	0.510	0.510	0.510	0.510	0.765	0
2022-11-29	0.510	0.510	0.510	0.510	0.765	0
2022-11-28	0.510	0.510	0.505	0.505	0.758	2,000
2022-11-25	0.509	0.509	0.509	0.509	0.764	0
2022-11-24	0.499	0.499	0.499	0.499	0.748	0
2022-11-23	0.482	0.482	0.482	0.482	0.723	0
2022-11-22	0.504	0.504	0.504	0.504	0.756	0
2022-11-21	0.503	0.503	0.503	0.503	0.755	0
2022-11-18	0.507	0.507	0.507	0.507	0.761	0
2022-11-17	0.503	0.503	0.503	0.503	0.755	0
2022-11-16	0.510	0.517	0.510	0.517	0.776	9,136
2022-11-15	0.533	0.533	0.533	0.533	0.800	0
2022-11-14	0.507	0.507	0.507	0.507	0.761	0
2022-11-11	0.502	0.502	0.502	0.502	0.753	0
2022-11-10	0.490	0.508	0.490	0.508	0.762	3,400
2022-11-09	0.510	0.510	0.510	0.510	0.765	0
2022-11-08	0.510	0.510	0.510	0.510	0.765	0
2022-11-07	0.510	0.510	0.510	0.510	0.765	0
2022-11-04	0.510	0.510	0.510	0.510	0.765	0
2022-11-03	0.510	0.510	0.510	0.510	0.765	0
2022-11-02	0.510	0.510	0.510	0.510	0.765	0
2022-11-01	0.510	0.510	0.510	0.510	0.765	0
2022-10-31	0.510	0.510	0.510	0.510	0.765	0
2022-10-28	0.510	0.510	0.510	0.510	0.765	0
2022-10-27	0.510	0.510	0.510	0.510	0.765	0
2022-10-26	0.510	0.510	0.510	0.510	0.765	0
2022-10-25	0.510	0.510	0.510	0.510	0.765	0
2022-10-24	0.510	0.510	0.510	0.510	0.765	0
2022-10-21	0.510	0.510	0.510	0.510	0.765	0
2022-10-20	0.510	0.510	0.510	0.510	0.765	0
2022-10-19	0.510	0.510	0.510	0.510	0.765	0
2022-10-18	0.510	0.510	0.510	0.510	0.765	0

← NewerPage 17 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.