ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.090	12.730	11.025	11.275	11.275	93,508
2026-07-24	12.390	12.645	11.800	12.095	12.095	50,862
2026-07-23	12.785	13.000	12.135	12.235	12.235	94,509
2026-07-22	13.250	13.350	12.790	12.920	12.920	102,168
2026-07-21	12.435	12.950	12.385	12.910	12.910	62,079
2026-07-20	12.240	12.510	12.020	12.120	12.120	76,858
2026-07-17	11.395	11.745	10.925	11.695	11.695	188,059
2026-07-16	12.300	12.300	11.710	11.995	11.995	92,960
2026-07-15	13.805	14.015	12.315	12.385	12.385	104,160
2026-07-14	13.160	14.020	13.160	13.915	13.915	99,979
2026-07-13	13.900	14.195	13.495	13.550	13.550	119,623
2026-07-10	12.800	14.045	12.800	13.895	13.895	137,411
2026-07-09	12.990	13.530	12.920	12.995	12.995	51,311
2026-07-08	13.340	13.350	12.530	12.590	12.590	181,300
2026-07-07	14.115	14.135	12.915	13.070	13.070	141,048
2026-07-06	14.310	14.765	13.855	14.265	14.265	122,939
2026-07-03	14.000	14.395	14.000	14.325	14.325	73,061
2026-07-02	14.175	15.075	13.990	14.385	14.385	140,627
2026-07-01	14.600	15.095	14.250	14.890	14.890	189,681
2026-06-30	14.105	14.735	14.025	14.610	14.610	75,668
2026-06-29	14.660	14.690	13.745	13.920	13.920	97,337
2026-06-26	14.260	14.600	13.830	14.555	14.555	104,373
2026-06-25	14.840	14.930	14.120	14.290	14.290	186,440
2026-06-24	16.010	16.100	14.995	15.080	15.080	357,918
2026-06-23	15.915	16.285	15.080	16.250	16.250	201,550
2026-06-22	16.460	17.170	16.460	16.675	16.675	118,252
2026-06-19	16.100	16.580	16.100	16.495	16.495	67,859
2026-06-18	16.000	16.500	15.540	15.940	15.940	216,419
2026-06-17	15.880	16.520	15.880	16.360	16.360	109,998
2026-06-16	15.550	15.990	15.145	15.615	15.615	95,490
2026-06-15	15.990	16.210	15.560	15.750	15.750	148,212
2026-06-12	14.760	15.460	14.650	15.295	15.295	294,161
2026-06-11	13.615	14.200	13.425	14.190	14.190	273,490
2026-06-10	13.550	13.790	13.155	13.365	13.365	233,033
2026-06-09	14.515	14.700	13.460	13.460	13.460	209,816
2026-06-08	14.450	15.300	14.265	14.385	14.385	398,320
2026-06-05	16.695	16.835	14.510	14.510	14.510	796,412
2026-06-04	17.245	17.940	16.685	17.725	17.725	144,705
2026-06-03	17.625	18.070	17.400	17.700	17.700	222,533
2026-06-02	16.540	17.940	16.060	17.715	17.715	239,497
2026-06-01	16.980	17.200	16.320	16.915	16.915	191,177
2026-05-29	17.520	17.965	17.285	17.510	17.510	180,183
2026-05-28	17.205	17.735	16.950	17.125	17.125	115,651
2026-05-27	16.885	17.320	16.310	17.320	17.320	149,068
2026-05-26	16.335	17.050	16.300	16.810	16.810	69,340
2026-05-25	16.330	16.925	16.145	16.815	16.815	73,092
2026-05-22	16.195	16.665	15.600	15.920	15.920	132,607
2026-05-21	15.275	15.990	15.075	15.855	15.855	101,878
2026-05-20	15.040	16.050	15.015	15.230	15.230	205,928
2026-05-19	15.135	15.705	14.010	14.315	14.315	259,486
2026-05-18	14.955	15.590	14.710	14.900	14.900	180,931
2026-05-15	15.600	15.875	14.760	15.185	15.185	212,688
2026-05-14	16.835	17.195	15.335	15.690	15.690	237,637
2026-05-13	18.550	19.190	17.735	17.740	17.740	192,959
2026-05-12	17.465	17.965	16.835	17.100	17.100	182,426
2026-05-11	16.730	17.960	16.500	17.600	17.600	177,307
2026-05-08	16.950	17.265	16.255	16.260	16.260	145,149
2026-05-07	18.325	18.325	17.285	17.285	17.285	100,641
2026-05-06	17.190	18.200	17.020	18.140	18.140	217,080
2026-05-05	17.110	17.540	16.900	17.280	17.280	67,823

← NewerPage 2 of 22 · 1,278 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.