ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.510	0.510	0.510	0.510	0.765	0
2022-10-14	0.530	0.530	0.530	0.530	0.795	0
2022-10-13	0.510	0.510	0.510	0.510	0.765	0
2022-10-12	0.530	0.530	0.510	0.510	0.765	1,000
2022-10-11	0.480	0.480	0.480	0.480	0.720	0
2022-10-10	0.480	0.480	0.480	0.480	0.720	0
2022-10-07	0.480	0.480	0.480	0.480	0.720	0
2022-10-06	0.480	0.480	0.480	0.480	0.720	0
2022-10-05	0.450	0.480	0.450	0.480	0.720	5,333
2022-10-04	0.480	0.480	0.480	0.480	0.720	0
2022-10-03	0.480	0.480	0.480	0.480	0.720	0
2022-09-30	0.480	0.480	0.480	0.480	0.720	0
2022-09-29	0.480	0.480	0.480	0.480	0.720	0
2022-09-28	0.480	0.480	0.480	0.480	0.720	0
2022-09-27	0.480	0.480	0.480	0.480	0.720	0
2022-09-26	0.480	0.480	0.480	0.480	0.720	0
2022-09-23	0.480	0.480	0.480	0.480	0.720	0
2022-09-22	0.480	0.480	0.480	0.480	0.720	0
2022-09-21	0.480	0.480	0.480	0.480	0.720	0
2022-09-20	0.500	0.500	0.500	0.500	0.750	0
2022-09-19	0.500	0.500	0.485	0.485	0.728	1,066
2022-09-16	0.510	0.536	0.510	0.536	0.804	136
2022-09-15	0.545	0.545	0.545	0.545	0.818	0
2022-09-14	0.545	0.545	0.545	0.545	0.818	0
2022-09-13	0.530	0.530	0.515	0.515	0.773	1,333
2022-09-12	0.530	0.530	0.493	0.493	0.739	1,333
2022-09-09	0.580	0.580	0.580	0.580	0.870	0
2022-09-08	0.580	0.580	0.580	0.580	0.870	0
2022-09-07	0.580	0.580	0.580	0.580	0.870	0
2022-09-06	0.570	0.570	0.560	0.560	0.840	4,600
2022-09-05	0.571	0.605	0.571	0.605	0.908	6,133
2022-09-02	0.605	0.605	0.605	0.605	0.908	0
2022-09-01	0.600	0.615	0.590	0.615	0.923	15,333
2022-08-31	0.640	0.640	0.620	0.635	0.953	4,000
2022-08-30	0.680	0.680	0.680	0.680	1.020	0
2022-08-29	0.670	0.680	0.670	0.680	1.020	8,000
2022-08-26	0.695	0.695	0.695	0.695	1.043	0
2022-08-25	0.695	0.695	0.695	0.695	1.043	0
2022-08-24	0.705	0.705	0.705	0.705	1.058	0
2022-08-23	0.705	0.705	0.705	0.705	1.058	0
2022-08-22	0.705	0.705	0.705	0.705	1.058	0
2022-08-19	0.705	0.705	0.705	0.705	1.058	0
2022-08-18	0.705	0.705	0.705	0.705	1.058	0
2022-08-17	0.705	0.705	0.705	0.705	1.058	0
2022-08-16	0.671	0.705	0.671	0.705	1.058	1,000
2022-08-15	0.705	0.705	0.705	0.705	1.058	0
2022-08-12	0.720	0.720	0.705	0.705	1.058	933
2022-08-11	0.685	0.685	0.685	0.685	1.028	0
2022-08-10	0.685	0.685	0.685	0.685	1.028	0
2022-08-09	0.685	0.685	0.685	0.685	1.028	0
2022-08-08	0.685	0.685	0.685	0.685	1.028	0
2022-08-05	0.685	0.685	0.685	0.685	1.028	0
2022-08-04	0.710	0.710	0.688	0.688	1.032	3,380
2022-08-03	0.699	0.704	0.699	0.704	1.056	8,906
2022-08-02	0.670	0.680	0.630	0.680	1.020	6,902
2022-08-01	0.690	0.690	0.690	0.690	1.035	0
2022-07-29	0.672	0.672	0.672	0.672	1.008	0
2022-07-28	0.676	0.676	0.676	0.676	1.014	0
2022-07-27	0.701	0.701	0.676	0.676	1.014	500
2022-07-26	0.676	0.676	0.676	0.676	1.014	0

← NewerPage 18 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.