ALMONTY INDUSTRY O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2025-11-04 | 5.490 | 5.590 | 5.210 | 5.370 | 5.370 | 125,954 |
| 2025-11-03 | 6.140 | 6.150 | 5.420 | 5.490 | 5.490 | 266,994 |
| 2025-10-31 | 6.190 | 6.260 | 5.900 | 6.100 | 6.100 | 99,999 |
| 2025-10-30 | 5.870 | 6.080 | 5.710 | 5.870 | 5.870 | 194,983 |
| 2025-10-29 | 6.930 | 6.940 | 6.130 | 6.250 | 6.250 | 264,507 |
| 2025-10-28 | 6.060 | 6.430 | 6.060 | 6.200 | 6.200 | 277,927 |
| 2025-10-27 | 6.070 | 6.190 | 5.300 | 5.470 | 5.470 | 468,022 |
| 2025-10-24 | 6.680 | 6.750 | 6.210 | 6.290 | 6.290 | 215,558 |
| 2025-10-23 | 6.900 | 7.000 | 6.600 | 6.610 | 6.610 | 175,234 |
| 2025-10-22 | 6.570 | 6.850 | 6.440 | 6.450 | 6.450 | 216,738 |
| 2025-10-21 | 7.450 | 7.450 | 6.630 | 6.930 | 6.930 | 366,068 |
| 2025-10-20 | 7.470 | 7.740 | 6.960 | 7.260 | 7.260 | 448,330 |
| 2025-10-17 | 6.190 | 7.030 | 5.990 | 6.810 | 6.810 | 1,120,840 |
| 2025-10-16 | 8.630 | 8.710 | 7.960 | 8.050 | 8.050 | 271,757 |
| 2025-10-15 | 8.860 | 9.150 | 8.320 | 8.550 | 8.550 | 525,650 |
| 2025-10-14 | 7.680 | 8.420 | 7.470 | 8.360 | 8.360 | 651,358 |
| 2025-10-13 | 6.940 | 7.540 | 6.790 | 7.480 | 7.480 | 363,992 |
| 2025-10-10 | 6.870 | 6.890 | 6.080 | 6.700 | 6.700 | 305,071 |
| 2025-10-09 | 6.780 | 6.950 | 6.700 | 6.820 | 6.820 | 302,900 |
| 2025-10-08 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-10-07 | 5.990 | 6.240 | 5.940 | 6.080 | 6.080 | 191,342 |
| 2025-10-06 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2025-10-03 | 5.230 | 5.450 | 5.160 | 5.440 | 5.440 | 190,392 |
| 2025-10-02 | 4.990 | 5.190 | 4.990 | 5.180 | 5.180 | 61,370 |
| 2025-10-01 | 4.995 | 5.190 | 4.905 | 5.120 | 5.120 | 186,308 |
| 2025-09-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-09-29 | 5.040 | 5.280 | 5.000 | 5.200 | 5.200 | 172,272 |
| 2025-09-26 | 4.850 | 5.060 | 4.780 | 5.040 | 5.040 | 128,950 |
| 2025-09-25 | 4.745 | 4.800 | 4.480 | 4.710 | 4.710 | 127,329 |
| 2025-09-24 | 4.825 | 5.120 | 4.825 | 4.945 | 4.945 | 51,499 |
| 2025-09-23 | 4.515 | 5.060 | 4.340 | 4.940 | 4.940 | 180,501 |
| 2025-09-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2025-09-19 | 4.200 | 4.320 | 4.150 | 4.230 | 4.230 | 19,005 |
| 2025-09-18 | 4.125 | 4.170 | 4.015 | 4.100 | 4.100 | 24,537 |
| 2025-09-17 | 4.070 | 4.195 | 4.010 | 4.050 | 4.050 | 31,505 |
| 2025-09-16 | 4.120 | 4.190 | 4.010 | 4.090 | 4.090 | 102,701 |
| 2025-09-15 | 3.970 | 4.075 | 3.920 | 4.010 | 4.010 | 94,843 |
| 2025-09-12 | 3.880 | 3.950 | 3.820 | 3.920 | 3.920 | 41,815 |
| 2025-09-11 | 3.830 | 3.895 | 3.750 | 3.870 | 3.870 | 30,550 |
| 2025-09-10 | 3.830 | 3.850 | 3.655 | 3.750 | 3.750 | 37,905 |
| 2025-09-09 | 3.800 | 3.830 | 3.680 | 3.825 | 3.825 | 34,751 |
| 2025-09-08 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-09-05 | 3.560 | 3.625 | 3.520 | 3.590 | 3.590 | 65,848 |
| 2025-09-04 | 3.660 | 3.755 | 3.455 | 3.555 | 3.555 | 12,389 |
| 2025-09-03 | 3.765 | 3.845 | 3.470 | 3.580 | 3.580 | 40,952 |
| 2025-09-02 | 3.910 | 3.945 | 3.705 | 3.785 | 3.785 | 76,990 |
| 2025-09-01 | 3.860 | 3.940 | 3.805 | 3.895 | 3.895 | 54,473 |
| 2025-08-29 | 3.765 | 3.835 | 3.625 | 3.710 | 3.710 | 89,214 |
| 2025-08-28 | 3.600 | 3.845 | 3.560 | 3.830 | 3.830 | 59,627 |
| 2025-08-27 | 3.600 | 3.780 | 3.515 | 3.650 | 3.650 | 65,282 |
| 2025-08-26 | 3.585 | 3.795 | 3.475 | 3.750 | 3.750 | 156,712 |
| 2025-08-25 | 3.625 | 3.680 | 3.340 | 3.580 | 3.580 | 88,471 |
| 2025-08-22 | 3.630 | 3.740 | 3.580 | 3.590 | 3.590 | 43,953 |
| 2025-08-21 | 3.725 | 3.775 | 3.605 | 3.635 | 3.635 | 57,351 |
| 2025-08-20 | 3.555 | 3.775 | 3.550 | 3.675 | 3.675 | 121,076 |
| 2025-08-19 | 3.930 | 3.950 | 3.490 | 3.490 | 3.490 | 139,257 |
| 2025-08-18 | 3.796 | 3.946 | 3.664 | 3.946 | 3.946 | 49,726 |
| 2025-08-15 | 4.004 | 4.042 | 3.620 | 3.740 | 3.740 | 217,203 |
| 2025-08-14 | 3.904 | 3.904 | 3.904 | 3.904 | 3.904 | 0 |
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.