ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.636	0.636	0.636	0.636	0.954	0
2022-02-03	0.622	0.636	0.622	0.636	0.954	866
2022-02-02	0.640	0.640	0.640	0.640	0.960	1,680
2022-02-01	0.650	0.650	0.640	0.640	0.960	433
2022-01-31	0.650	0.650	0.630	0.630	0.945	41,333
2022-01-28	0.630	0.640	0.630	0.640	0.960	1,093
2022-01-27	0.610	0.610	0.610	0.610	0.915	1,333
2022-01-26	0.610	0.640	0.610	0.610	0.915	9,800
2022-01-25	0.600	0.630	0.590	0.590	0.885	54,828
2022-01-24	0.600	0.600	0.560	0.590	0.885	34,326
2022-01-21	0.630	0.630	0.618	0.618	0.927	933
2022-01-20	0.660	0.660	0.650	0.650	0.975	1,333
2022-01-19	0.640	0.640	0.640	0.640	0.960	0
2022-01-18	0.660	0.670	0.640	0.640	0.960	3,600
2022-01-17	0.640	0.640	0.640	0.640	0.960	0
2022-01-14	0.660	0.660	0.600	0.640	0.960	20,666
2022-01-13	0.670	0.680	0.670	0.680	1.020	2,000
2022-01-12	0.656	0.656	0.656	0.656	0.984	0
2022-01-11	0.656	0.656	0.656	0.656	0.984	0
2022-01-10	0.648	0.648	0.648	0.648	0.972	0
2022-01-07	0.650	0.650	0.650	0.650	0.975	0
2022-01-06	0.650	0.650	0.650	0.650	0.975	0
2022-01-05	0.650	0.650	0.630	0.630	0.945	3,108
2022-01-04	0.660	0.660	0.630	0.630	0.945	4,000
2022-01-03	0.640	0.646	0.640	0.646	0.969	1,333
2021-12-30	0.610	0.630	0.610	0.620	0.930	2,000
2021-12-29	0.606	0.606	0.606	0.606	0.909	0
2021-12-28	0.600	0.600	0.600	0.600	0.900	0
2021-12-27	0.570	0.610	0.570	0.600	0.900	1,602
2021-12-23	0.596	0.596	0.596	0.596	0.894	0
2021-12-22	0.596	0.596	0.596	0.596	0.894	0
2021-12-21	0.596	0.596	0.596	0.596	0.894	0
2021-12-20	0.590	0.590	0.590	0.590	0.885	0
2021-12-17	0.596	0.596	0.596	0.596	0.894	0
2021-12-16	0.596	0.596	0.596	0.596	0.894	0
2021-12-15	0.590	0.590	0.580	0.580	0.870	1,333
2021-12-14	0.620	0.620	0.610	0.610	0.915	1,333
2021-12-13	0.640	0.640	0.640	0.640	0.960	0
2021-12-10	0.640	0.640	0.640	0.640	0.960	0
2021-12-09	0.640	0.640	0.640	0.640	0.960	0
2021-12-08	0.640	0.640	0.640	0.640	0.960	0
2021-12-07	0.640	0.640	0.640	0.640	0.960	0
2021-12-06	0.640	0.640	0.640	0.640	0.960	0
2021-12-03	0.640	0.640	0.640	0.640	0.960	0
2021-12-02	0.640	0.640	0.640	0.640	0.960	0
2021-12-01	0.640	0.640	0.630	0.630	0.945	1,333
2021-11-30	0.660	0.660	0.660	0.660	0.990	0
2021-11-29	0.660	0.660	0.660	0.660	0.990	0
2021-11-26	0.660	0.660	0.660	0.660	0.990	1,333
2021-11-25	0.700	0.700	0.660	0.680	1.020	6,493
2021-11-24	0.720	0.720	0.720	0.720	1.080	0
2021-11-23	0.710	0.710	0.706	0.706	1.059	1,333
2021-11-22	0.700	0.730	0.700	0.730	1.095	1,466
2021-11-19	0.720	0.740	0.720	0.726	1.089	5,466
2021-11-18	0.690	0.706	0.690	0.706	1.059	2,666
2021-11-17	0.660	0.690	0.660	0.686	1.029	4,000
2021-11-16	0.646	0.646	0.646	0.646	0.969	1,333
2021-11-15	0.640	0.640	0.632	0.632	0.948	756
2021-11-12	0.624	0.626	0.624	0.626	0.939	666
2021-11-11	0.610	0.626	0.610	0.626	0.939	180

← NewerPage 21 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.