ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.610	0.610	0.610	0.610	0.915	0
2022-05-02	0.580	0.610	0.580	0.610	0.915	2,666
2022-04-29	0.640	0.640	0.640	0.640	0.960	0
2022-04-28	0.640	0.640	0.640	0.640	0.960	0
2022-04-27	0.640	0.640	0.640	0.640	0.960	0
2022-04-26	0.640	0.640	0.640	0.640	0.960	1,333
2022-04-25	0.660	0.660	0.643	0.643	0.965	600
2022-04-22	0.690	0.690	0.690	0.690	1.035	0
2022-04-21	0.690	0.690	0.690	0.690	1.035	0
2022-04-20	0.690	0.690	0.690	0.690	1.035	0
2022-04-19	0.690	0.690	0.690	0.690	1.035	0
2022-04-14	0.700	0.700	0.700	0.700	1.050	0
2022-04-13	0.675	0.675	0.675	0.675	1.013	0
2022-04-12	0.690	0.690	0.690	0.690	1.035	0
2022-04-11	0.690	0.690	0.690	0.690	1.035	0
2022-04-08	0.690	0.690	0.690	0.690	1.035	0
2022-04-07	0.690	0.690	0.690	0.690	1.035	0
2022-04-06	0.680	0.690	0.676	0.690	1.035	6,666
2022-04-05	0.720	0.720	0.720	0.720	1.080	0
2022-04-04	0.720	0.720	0.720	0.720	1.080	0
2022-04-01	0.720	0.720	0.720	0.720	1.080	0
2022-03-31	0.720	0.720	0.720	0.720	1.080	0
2022-03-30	0.720	0.720	0.720	0.720	1.080	0
2022-03-29	0.720	0.720	0.720	0.720	1.080	0
2022-03-28	0.720	0.720	0.720	0.720	1.080	0
2022-03-25	0.704	0.704	0.704	0.704	1.056	0
2022-03-24	0.704	0.704	0.704	0.704	1.056	0
2022-03-23	0.702	0.702	0.702	0.702	1.053	0
2022-03-22	0.702	0.702	0.702	0.702	1.053	0
2022-03-21	0.706	0.706	0.696	0.696	1.044	3,333
2022-03-18	0.698	0.698	0.698	0.698	1.047	0
2022-03-17	0.700	0.704	0.700	0.704	1.056	1,333
2022-03-16	0.730	0.730	0.730	0.730	1.095	0
2022-03-15	0.730	0.730	0.730	0.730	1.095	0
2022-03-14	0.730	0.730	0.730	0.730	1.095	0
2022-03-11	0.730	0.730	0.730	0.730	1.095	0
2022-03-10	0.730	0.730	0.730	0.730	1.095	0
2022-03-09	0.770	0.770	0.770	0.770	1.155	706
2022-03-08	0.700	0.758	0.688	0.730	1.095	48,000
2022-03-07	0.686	0.686	0.686	0.686	1.029	0
2022-03-04	0.686	0.686	0.686	0.686	1.029	0
2022-03-03	0.690	0.690	0.690	0.690	1.035	0
2022-03-02	0.648	0.648	0.626	0.648	0.972	13,333
2022-03-01	0.644	0.644	0.644	0.644	0.966	0
2022-02-28	0.622	0.660	0.620	0.660	0.990	14,110
2022-02-25	0.636	0.636	0.636	0.636	0.954	0
2022-02-24	0.636	0.636	0.636	0.636	0.954	0
2022-02-23	0.636	0.636	0.636	0.636	0.954	0
2022-02-22	0.640	0.640	0.636	0.636	0.954	1,333
2022-02-21	0.630	0.630	0.630	0.630	0.945	0
2022-02-18	0.602	0.630	0.602	0.630	0.945	666
2022-02-17	0.620	0.620	0.620	0.620	0.930	0
2022-02-16	0.620	0.620	0.620	0.620	0.930	0
2022-02-15	0.630	0.630	0.620	0.620	0.930	2,000
2022-02-14	0.650	0.650	0.650	0.650	0.975	0
2022-02-11	0.670	0.670	0.670	0.670	1.005	0
2022-02-10	0.660	0.670	0.660	0.670	1.005	7,000
2022-02-09	0.680	0.680	0.680	0.680	1.020	1,333
2022-02-08	0.660	0.660	0.660	0.660	0.990	0
2022-02-07	0.680	0.710	0.660	0.660	0.990	56,337

← NewerPage 20 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.