ALMONTY INDUSTRY O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10.980 | 11.680 | 10.740 | 11.000 | 11.000 | 318,598 |
| 2026-02-03 | 9.900 | 10.920 | 9.520 | 10.920 | 10.920 | 467,689 |
| 2026-02-02 | 9.300 | 10.380 | 9.210 | 9.510 | 9.510 | 246,502 |
| 2026-01-30 | 9.230 | 9.840 | 8.870 | 9.750 | 9.750 | 475,230 |
| 2026-01-29 | 9.990 | 10.020 | 9.180 | 9.390 | 9.390 | 288,450 |
| 2026-01-28 | 9.650 | 10.200 | 9.400 | 10.120 | 10.120 | 270,236 |
| 2026-01-27 | 9.950 | 9.980 | 8.870 | 9.100 | 9.100 | 310,651 |
| 2026-01-26 | 9.620 | 10.660 | 9.620 | 10.160 | 10.160 | 503,956 |
| 2026-01-23 | 8.970 | 9.540 | 8.900 | 9.370 | 9.370 | 320,445 |
| 2026-01-22 | 8.740 | 9.130 | 8.560 | 9.050 | 9.050 | 244,051 |
| 2026-01-21 | 8.120 | 8.770 | 7.990 | 8.620 | 8.620 | 629,763 |
| 2026-01-20 | 7.430 | 7.920 | 7.060 | 7.800 | 7.800 | 460,748 |
| 2026-01-19 | 7.130 | 7.300 | 7.100 | 7.160 | 7.160 | 171,418 |
| 2026-01-16 | 7.660 | 7.820 | 7.430 | 7.650 | 7.650 | 101,714 |
| 2026-01-15 | 7.730 | 7.770 | 7.400 | 7.610 | 7.610 | 297,219 |
| 2026-01-14 | 7.890 | 7.890 | 7.420 | 7.740 | 7.740 | 158,169 |
| 2026-01-13 | 7.850 | 7.970 | 7.730 | 7.910 | 7.910 | 69,114 |
| 2026-01-12 | 7.580 | 7.800 | 7.410 | 7.640 | 7.640 | 173,021 |
| 2026-01-09 | 8.050 | 8.150 | 7.600 | 7.700 | 7.700 | 140,183 |
| 2026-01-08 | 8.110 | 8.240 | 8.080 | 8.210 | 8.210 | 78,540 |
| 2026-01-07 | 8.440 | 8.490 | 7.860 | 7.950 | 7.950 | 474,008 |
| 2026-01-06 | 8.140 | 8.480 | 8.030 | 8.460 | 8.460 | 234,289 |
| 2026-01-05 | 7.580 | 8.050 | 7.500 | 7.930 | 7.930 | 985,905 |
| 2026-01-02 | 7.800 | 7.800 | 7.310 | 7.310 | 7.310 | 372,034 |
| 2025-12-30 | 7.880 | 8.000 | 7.880 | 7.940 | 7.940 | 28,323 |
| 2025-12-29 | 7.940 | 8.050 | 7.700 | 8.020 | 8.020 | 141,288 |
| 2025-12-23 | 7.520 | 7.530 | 7.300 | 7.390 | 7.390 | 48,073 |
| 2025-12-22 | 7.530 | 7.600 | 7.320 | 7.520 | 7.520 | 274,912 |
| 2025-12-19 | 7.240 | 7.530 | 7.200 | 7.330 | 7.330 | 188,506 |
| 2025-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-12-16 | 6.140 | 6.520 | 6.090 | 6.500 | 6.500 | 160,572 |
| 2025-12-15 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2025-12-12 | 5.820 | 5.940 | 5.700 | 5.730 | 5.730 | 61,515 |
| 2025-12-11 | 5.880 | 5.910 | 5.460 | 5.730 | 5.730 | 150,537 |
| 2025-12-10 | 6.080 | 6.110 | 5.670 | 5.780 | 5.780 | 112,997 |
| 2025-12-09 | 5.930 | 6.020 | 5.570 | 5.900 | 5.900 | 490,684 |
| 2025-12-08 | 6.330 | 6.750 | 6.300 | 6.680 | 6.680 | 186,346 |
| 2025-12-05 | 6.200 | 6.290 | 6.090 | 6.220 | 6.220 | 60,648 |
| 2025-12-04 | 5.790 | 6.110 | 5.650 | 6.040 | 6.040 | 90,832 |
| 2025-12-03 | 5.880 | 5.950 | 5.510 | 5.770 | 5.770 | 70,896 |
| 2025-12-02 | 5.510 | 5.650 | 5.430 | 5.590 | 5.590 | 72,183 |
| 2025-12-01 | 5.920 | 6.000 | 5.310 | 5.370 | 5.370 | 207,987 |
| 2025-11-28 | 5.560 | 5.830 | 5.560 | 5.810 | 5.810 | 68,593 |
| 2025-11-27 | 5.700 | 5.740 | 5.460 | 5.590 | 5.590 | 75,657 |
| 2025-11-26 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-11-25 | 5.300 | 5.540 | 5.180 | 5.290 | 5.290 | 124,517 |
| 2025-11-24 | 5.000 | 5.140 | 4.810 | 5.100 | 5.100 | 86,236 |
| 2025-11-21 | 4.850 | 4.965 | 4.620 | 4.720 | 4.720 | 232,362 |
| 2025-11-20 | 5.620 | 5.620 | 5.330 | 5.330 | 5.330 | 125,081 |
| 2025-11-19 | 5.240 | 5.650 | 5.170 | 5.390 | 5.390 | 251,503 |
| 2025-11-18 | 5.400 | 5.510 | 5.090 | 5.190 | 5.190 | 171,894 |
| 2025-11-17 | 5.670 | 6.040 | 5.630 | 5.830 | 5.830 | 99,860 |
| 2025-11-14 | 6.080 | 6.080 | 5.320 | 5.880 | 5.880 | 132,653 |
| 2025-11-13 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2025-11-12 | 6.110 | 6.250 | 5.980 | 6.020 | 6.020 | 78,544 |
| 2025-11-11 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-11-10 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-11-07 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-11-06 | 5.340 | 5.430 | 5.200 | 5.290 | 5.290 | 74,641 |
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.