ALMONTY INDUSTRY O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.996 | 4.080 | 3.880 | 3.904 | 3.904 | 173,191 |
| 2025-08-12 | 3.776 | 3.776 | 3.776 | 3.776 | 3.776 | 0 |
| 2025-08-11 | 3.574 | 3.838 | 3.574 | 3.776 | 3.776 | 167,084 |
| 2025-08-08 | 3.382 | 3.560 | 3.364 | 3.466 | 3.466 | 21,083 |
| 2025-08-07 | 3.542 | 3.542 | 3.542 | 3.542 | 3.542 | 0 |
| 2025-08-06 | 3.688 | 3.688 | 3.492 | 3.542 | 3.542 | 67,134 |
| 2025-08-05 | 3.732 | 3.810 | 3.498 | 3.668 | 3.668 | 347,495 |
| 2025-08-04 | 3.334 | 3.578 | 3.260 | 3.526 | 3.526 | 85,995 |
| 2025-08-01 | 3.570 | 3.598 | 3.142 | 3.176 | 3.176 | 125,325 |
| 2025-07-31 | 3.230 | 3.398 | 3.156 | 3.282 | 3.282 | 168,524 |
| 2025-07-30 | 3.100 | 3.140 | 2.900 | 3.062 | 3.062 | 143,232 |
| 2025-07-29 | 3.280 | 3.400 | 2.860 | 2.920 | 2.920 | 337,761 |
| 2025-07-28 | 3.398 | 3.460 | 3.062 | 3.084 | 3.084 | 274,851 |
| 2025-07-25 | 3.690 | 3.690 | 3.200 | 3.434 | 3.434 | 257,230 |
| 2025-07-24 | 3.800 | 3.910 | 3.610 | 3.610 | 3.610 | 85,187 |
| 2025-07-23 | 3.786 | 3.786 | 3.786 | 3.786 | 3.786 | 0 |
| 2025-07-22 | 3.918 | 3.958 | 3.710 | 3.786 | 3.786 | 53,983 |
| 2025-07-21 | 4.098 | 4.190 | 3.800 | 3.874 | 3.874 | 123,570 |
| 2025-07-18 | 3.972 | 3.972 | 3.710 | 3.880 | 3.880 | 357,006 |
| 2025-07-17 | 4.110 | 4.178 | 4.000 | 4.048 | 4.048 | 84,056 |
| 2025-07-16 | 4.352 | 4.352 | 4.352 | 4.352 | 4.352 | 0 |
| 2025-07-15 | 4.320 | 4.598 | 4.260 | 4.352 | 4.352 | 222,136 |
| 2025-07-14 | 4.958 | 5.045 | 4.090 | 4.318 | 4.318 | 270,833 |
| 2025-07-11 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2025-07-10 | 5.400 | 5.499 | 5.022 | 5.070 | 5.070 | 194,324 |
| 2025-07-09 | 4.680 | 5.120 | 4.621 | 4.996 | 4.996 | 128,360 |
| 2025-07-08 | 5.799 | 5.990 | 4.550 | 4.550 | 4.550 | 204,826 |
| 2025-07-07 | 4.600 | 5.250 | 4.400 | 4.570 | 4.570 | 90,296 |
| 2025-07-04 | 2.885 | 2.945 | 2.780 | 2.900 | 4.350 | 192,158 |
| 2025-07-03 | 2.600 | 2.795 | 2.580 | 2.730 | 4.095 | 125,076 |
| 2025-07-02 | 2.735 | 2.780 | 2.530 | 2.560 | 3.840 | 94,554 |
| 2025-07-01 | 2.840 | 2.840 | 2.405 | 2.610 | 3.915 | 255,956 |
| 2025-06-30 | 2.945 | 3.145 | 2.680 | 2.860 | 4.290 | 766,716 |
| 2025-06-27 | 2.665 | 2.750 | 2.560 | 2.680 | 4.020 | 304,120 |
| 2025-06-26 | 2.260 | 2.580 | 2.215 | 2.460 | 3.690 | 339,992 |
| 2025-06-25 | 2.080 | 2.365 | 2.005 | 2.340 | 3.510 | 131,733 |
| 2025-06-24 | 2.075 | 2.100 | 1.932 | 2.015 | 3.023 | 30,180 |
| 2025-06-23 | 1.990 | 2.080 | 1.922 | 2.055 | 3.083 | 46,647 |
| 2025-06-20 | 2.040 | 2.040 | 1.990 | 2.010 | 3.015 | 12,291 |
| 2025-06-19 | 1.996 | 2.080 | 1.992 | 2.010 | 3.015 | 17,587 |
| 2025-06-18 | 1.970 | 2.075 | 1.940 | 2.020 | 3.030 | 19,934 |
| 2025-06-17 | 2.010 | 2.015 | 1.922 | 1.986 | 2.979 | 46,562 |
| 2025-06-16 | 1.988 | 2.025 | 1.946 | 1.980 | 2.970 | 14,844 |
| 2025-06-13 | 2.080 | 2.080 | 1.950 | 2.010 | 3.015 | 32,704 |
| 2025-06-12 | 2.025 | 2.070 | 1.920 | 2.015 | 3.023 | 43,383 |
| 2025-06-11 | 2.080 | 2.100 | 1.922 | 2.075 | 3.113 | 35,285 |
| 2025-06-10 | 2.065 | 2.180 | 2.045 | 2.070 | 3.105 | 44,364 |
| 2025-06-09 | 2.055 | 2.145 | 1.962 | 2.085 | 3.128 | 69,250 |
| 2025-06-06 | 2.045 | 2.080 | 1.980 | 2.005 | 3.008 | 134,716 |
| 2025-06-05 | 2.050 | 2.080 | 1.920 | 2.040 | 3.060 | 180,646 |
| 2025-06-04 | 2.050 | 2.120 | 1.942 | 1.974 | 2.961 | 230,604 |
| 2025-06-03 | 1.830 | 1.970 | 1.788 | 1.918 | 2.877 | 173,536 |
| 2025-06-02 | 1.730 | 1.820 | 1.654 | 1.770 | 2.655 | 76,814 |
| 2025-05-30 | 1.702 | 1.720 | 1.654 | 1.682 | 2.523 | 24,476 |
| 2025-05-29 | 1.684 | 1.718 | 1.622 | 1.672 | 2.508 | 8,161 |
| 2025-05-28 | 1.650 | 1.730 | 1.560 | 1.630 | 2.445 | 74,008 |
| 2025-05-27 | 1.588 | 1.598 | 1.542 | 1.588 | 2.382 | 15,648 |
| 2025-05-26 | 1.552 | 1.588 | 1.540 | 1.566 | 2.349 | 58,547 |
| 2025-05-23 | 1.576 | 1.590 | 1.508 | 1.514 | 2.271 | 27,656 |
| 2025-05-22 | 1.576 | 1.576 | 1.518 | 1.548 | 2.322 | 43,298 |
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.