ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.676	0.676	0.676	0.676	1.014	0
2022-07-25	0.676	0.676	0.676	0.676	1.014	0
2022-07-22	0.676	0.676	0.676	0.676	1.014	0
2022-07-21	0.685	0.685	0.676	0.676	1.014	2,200
2022-07-20	0.650	0.650	0.650	0.650	0.975	0
2022-07-19	0.675	0.682	0.650	0.650	0.975	13,333
2022-07-18	0.650	0.650	0.650	0.650	0.975	0
2022-07-15	0.650	0.650	0.650	0.650	0.975	0
2022-07-14	0.650	0.650	0.650	0.650	0.975	0
2022-07-13	0.650	0.650	0.650	0.650	0.975	0
2022-07-12	0.650	0.650	0.650	0.650	0.975	0
2022-07-11	0.650	0.650	0.650	0.650	0.975	0
2022-07-08	0.625	0.625	0.620	0.620	0.930	1,494
2022-07-07	0.650	0.650	0.650	0.650	0.975	0
2022-07-06	0.650	0.650	0.650	0.650	0.975	0
2022-07-05	0.650	0.650	0.650	0.650	0.975	0
2022-07-04	0.650	0.650	0.650	0.650	0.975	0
2022-07-01	0.626	0.650	0.620	0.650	0.975	3,066
2022-06-30	0.661	0.661	0.661	0.661	0.992	0
2022-06-29	0.661	0.661	0.661	0.661	0.992	0
2022-06-28	0.661	0.661	0.661	0.661	0.992	0
2022-06-27	0.661	0.661	0.661	0.661	0.992	0
2022-06-24	0.661	0.661	0.661	0.661	0.992	0
2022-06-23	0.661	0.661	0.661	0.661	0.992	0
2022-06-22	0.661	0.661	0.661	0.661	0.992	0
2022-06-21	0.661	0.661	0.661	0.661	0.992	0
2022-06-20	0.661	0.661	0.661	0.661	0.992	0
2022-06-17	0.661	0.661	0.661	0.661	0.992	0
2022-06-16	0.661	0.661	0.661	0.661	0.992	0
2022-06-15	0.661	0.661	0.661	0.661	0.992	0
2022-06-14	0.700	0.700	0.661	0.661	0.992	41,133
2022-06-13	0.713	0.713	0.713	0.713	1.070	0
2022-06-10	0.725	0.725	0.725	0.725	1.088	0
2022-06-09	0.670	0.725	0.661	0.725	1.088	4,333
2022-06-08	0.650	0.654	0.650	0.654	0.981	1,333
2022-06-07	0.627	0.627	0.627	0.627	0.941	0
2022-06-06	0.620	0.620	0.620	0.620	0.930	0
2022-06-03	0.620	0.620	0.620	0.620	0.930	0
2022-06-02	0.620	0.620	0.620	0.620	0.930	0
2022-06-01	0.620	0.620	0.620	0.620	0.930	0
2022-05-31	0.620	0.620	0.620	0.620	0.930	1,000
2022-05-30	0.595	0.595	0.595	0.595	0.893	0
2022-05-27	0.580	0.595	0.580	0.595	0.893	804
2022-05-26	0.600	0.600	0.600	0.600	0.900	0
2022-05-25	0.600	0.600	0.600	0.600	0.900	0
2022-05-24	0.600	0.600	0.590	0.590	0.885	2,266
2022-05-23	0.620	0.620	0.620	0.620	0.930	0
2022-05-20	0.620	0.620	0.620	0.620	0.930	733
2022-05-19	0.620	0.620	0.620	0.620	0.930	0
2022-05-18	0.620	0.620	0.620	0.620	0.930	0
2022-05-17	0.610	0.630	0.610	0.630	0.945	1,333
2022-05-16	0.580	0.580	0.580	0.580	0.870	0
2022-05-13	0.600	0.605	0.600	0.605	0.908	1,195
2022-05-12	0.580	0.580	0.580	0.580	0.870	0
2022-05-11	0.580	0.580	0.580	0.580	0.870	0
2022-05-10	0.580	0.580	0.580	0.580	0.870	2,666
2022-05-09	0.610	0.610	0.610	0.610	0.915	0
2022-05-06	0.610	0.610	0.610	0.610	0.915	0
2022-05-05	0.610	0.610	0.610	0.610	0.915	0
2022-05-04	0.625	0.625	0.625	0.625	0.938	0

← NewerPage 19 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.