ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.005	18.130	16.960	17.020	17.020	270,420
2026-04-30	16.660	17.605	16.605	17.605	17.605	125,000
2026-04-29	18.010	18.215	16.375	16.845	16.845	90,589
2026-04-28	18.110	18.200	16.960	17.195	17.195	148,753
2026-04-27	18.500	18.515	17.455	17.790	17.790	252,863
2026-04-24	18.970	19.275	18.440	18.640	18.640	116,531
2026-04-23	19.610	20.420	19.150	19.250	19.250	202,223
2026-04-22	19.165	20.180	18.820	20.020	20.020	82,371
2026-04-21	19.845	20.120	18.425	18.685	18.685	242,008
2026-04-20	19.435	20.350	19.100	19.530	19.530	226,245
2026-04-17	19.100	20.620	18.760	20.450	20.450	552,555
2026-04-16	17.915	18.730	16.700	18.730	18.730	665,440
2026-04-15	18.095	19.085	18.010	18.550	18.550	262,327
2026-04-14	17.800	17.880	17.105	17.795	17.795	378,644
2026-04-13	14.845	16.500	14.845	16.485	16.485	145,085
2026-04-10	14.995	15.605	14.985	15.210	15.210	143,220
2026-04-09	15.005	15.205	14.650	14.865	14.865	147,694
2026-04-08	14.740	15.125	14.160	14.340	14.340	383,516
2026-04-07	14.070	14.530	13.390	13.725	13.725	178,040
2026-04-02	12.440	13.460	12.140	13.360	13.360	138,056
2026-04-01	13.200	13.340	12.580	13.220	13.220	235,148
2026-03-31	11.360	12.400	11.200	12.300	12.300	445,363
2026-03-30	13.140	13.320	12.140	12.200	12.200	157,343
2026-03-27	13.080	13.360	12.340	13.280	13.280	270,737
2026-03-26	13.900	13.900	12.420	12.480	12.480	290,920
2026-03-25	13.460	13.620	12.820	13.560	13.560	161,581
2026-03-24	14.740	14.740	12.640	12.960	12.960	215,911
2026-03-23	13.220	15.000	13.120	14.540	14.540	249,831
2026-03-20	15.300	15.680	14.320	14.320	14.320	201,674
2026-03-19	13.120	14.920	12.600	14.480	14.480	842,508
2026-03-18	16.260	16.460	15.220	15.720	15.720	247,229
2026-03-17	16.820	16.820	15.260	15.680	15.680	375,724
2026-03-16	17.800	18.640	16.660	16.700	16.700	317,870
2026-03-13	17.980	18.100	16.580	16.800	16.800	250,432
2026-03-12	19.280	19.460	17.920	18.580	18.580	459,827
2026-03-11	18.560	19.420	17.820	18.760	18.760	260,563
2026-03-10	17.180	18.980	16.980	18.880	18.880	305,479
2026-03-09	15.640	16.060	15.300	16.060	16.060	231,467
2026-03-06	16.700	16.900	15.700	16.160	16.160	243,652
2026-03-05	17.080	17.760	15.960	15.960	15.960	457,398
2026-03-04	15.640	17.000	15.600	16.620	16.620	336,368
2026-03-03	17.320	17.340	14.600	16.020	16.020	971,327
2026-03-02	16.160	17.700	15.980	17.360	17.360	268,738
2026-02-27	15.300	15.640	14.960	15.280	15.280	151,352
2026-02-26	14.280	14.980	14.120	14.600	14.600	106,659
2026-02-25	14.400	14.620	14.000	14.540	14.540	208,128
2026-02-24	13.180	14.300	13.060	14.260	14.260	249,584
2026-02-23	12.600	12.660	12.220	12.460	12.460	110,146
2026-02-20	12.300	12.860	12.180	12.360	12.360	135,376
2026-02-19	12.220	12.380	11.760	12.060	12.060	106,222
2026-02-18	11.640	12.040	11.180	12.000	12.000	130,806
2026-02-17	11.860	11.860	10.860	11.380	11.380	162,442
2026-02-16	11.780	11.920	11.720	11.840	11.840	93,181
2026-02-13	11.040	11.660	10.600	11.640	11.640	217,255
2026-02-12	11.900	11.920	10.400	10.580	10.580	270,545
2026-02-11	12.240	12.540	11.160	11.440	11.440	464,931
2026-02-10	12.500	12.520	12.000	12.340	12.340	167,439
2026-02-09	12.000	12.300	11.720	12.280	12.280	278,586
2026-02-06	10.880	11.820	10.840	11.760	11.760	347,619
2026-02-05	11.320	11.680	10.820	11.440	11.440	242,608

← NewerPage 3 of 5 · 253 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.