ALMONTY INDUSTRY O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.596 | 1.596 | 1.510 | 1.550 | 2.325 | 18,727 |
| 2025-05-20 | 1.578 | 1.598 | 1.490 | 1.558 | 2.337 | 40,256 |
| 2025-05-19 | 1.530 | 1.578 | 1.518 | 1.566 | 2.349 | 9,054 |
| 2025-05-16 | 1.580 | 1.590 | 1.508 | 1.564 | 2.346 | 201,142 |
| 2025-05-15 | 1.512 | 1.618 | 1.510 | 1.578 | 2.367 | 86,907 |
| 2025-05-14 | 1.562 | 1.580 | 1.502 | 1.546 | 2.319 | 21,677 |
| 2025-05-13 | 1.464 | 1.560 | 1.464 | 1.494 | 2.241 | 14,058 |
| 2025-05-12 | 1.560 | 1.630 | 1.450 | 1.474 | 2.211 | 57,562 |
| 2025-05-09 | 1.570 | 1.584 | 1.510 | 1.548 | 2.322 | 16,511 |
| 2025-05-08 | 1.584 | 1.648 | 1.482 | 1.540 | 2.310 | 34,069 |
| 2025-05-07 | 1.518 | 1.630 | 1.494 | 1.584 | 2.376 | 74,028 |
| 2025-05-06 | 1.506 | 1.538 | 1.490 | 1.514 | 2.271 | 9,398 |
| 2025-05-05 | 1.586 | 1.586 | 1.506 | 1.526 | 2.289 | 35,766 |
| 2025-05-02 | 1.526 | 1.598 | 1.442 | 1.522 | 2.283 | 59,079 |
| 2025-04-30 | 1.578 | 1.588 | 1.490 | 1.568 | 2.352 | 30,779 |
| 2025-04-29 | 1.582 | 1.604 | 1.526 | 1.568 | 2.352 | 36,943 |
| 2025-04-28 | 1.566 | 1.626 | 1.494 | 1.586 | 2.379 | 8,582 |
| 2025-04-25 | 1.578 | 1.592 | 1.464 | 1.504 | 2.256 | 44,792 |
| 2025-04-24 | 1.540 | 1.560 | 1.446 | 1.538 | 2.307 | 33,145 |
| 2025-04-23 | 1.682 | 1.698 | 1.530 | 1.576 | 2.364 | 46,620 |
| 2025-04-22 | 1.656 | 1.682 | 1.556 | 1.642 | 2.463 | 30,889 |
| 2025-04-17 | 1.646 | 1.774 | 1.606 | 1.730 | 2.595 | 92,996 |
| 2025-04-16 | 1.532 | 1.610 | 1.502 | 1.586 | 2.379 | 20,560 |
| 2025-04-15 | 1.514 | 1.576 | 1.492 | 1.516 | 2.274 | 37,419 |
| 2025-04-14 | 1.368 | 1.380 | 1.318 | 1.360 | 2.040 | 42,895 |
| 2025-04-11 | 1.370 | 1.370 | 1.250 | 1.330 | 1.995 | 23,576 |
| 2025-04-10 | 1.406 | 1.410 | 1.300 | 1.354 | 2.031 | 26,990 |
| 2025-04-09 | 1.378 | 1.378 | 1.262 | 1.308 | 1.962 | 34,326 |
| 2025-04-08 | 1.338 | 1.428 | 1.276 | 1.372 | 2.058 | 48,219 |
| 2025-04-07 | 1.200 | 1.318 | 1.120 | 1.276 | 1.914 | 44,777 |
| 2025-04-04 | 1.448 | 1.454 | 1.280 | 1.280 | 1.920 | 73,702 |
| 2025-04-03 | 1.394 | 1.436 | 1.338 | 1.412 | 2.118 | 64,122 |
| 2025-04-02 | 1.420 | 1.450 | 1.370 | 1.386 | 2.079 | 36,370 |
| 2025-04-01 | 1.458 | 1.460 | 1.262 | 1.386 | 2.079 | 121,644 |
| 2025-03-31 | 1.306 | 1.548 | 1.280 | 1.454 | 2.181 | 214,621 |
| 2025-03-28 | 1.438 | 1.470 | 1.382 | 1.436 | 2.154 | 55,594 |
| 2025-03-27 | 1.376 | 1.420 | 1.288 | 1.390 | 2.085 | 113,597 |
| 2025-03-26 | 1.498 | 1.520 | 1.358 | 1.400 | 2.100 | 36,401 |
| 2025-03-25 | 1.524 | 1.532 | 1.404 | 1.468 | 2.202 | 53,724 |
| 2025-03-24 | 1.508 | 1.678 | 1.508 | 1.562 | 2.343 | 62,397 |
| 2025-03-21 | 1.466 | 1.530 | 1.406 | 1.444 | 2.166 | 52,208 |
| 2025-03-20 | 1.550 | 1.580 | 1.360 | 1.360 | 2.040 | 207,041 |
| 2025-03-19 | 1.752 | 1.780 | 1.360 | 1.536 | 2.304 | 493,139 |
| 2025-03-18 | 1.074 | 1.418 | 1.074 | 1.374 | 2.061 | 165,226 |
| 2025-03-17 | 1.000 | 1.034 | 0.959 | 1.034 | 1.551 | 16,579 |
| 2025-03-14 | 0.942 | 1.014 | 0.942 | 0.982 | 1.473 | 20,814 |
| 2025-03-13 | 0.998 | 1.016 | 0.940 | 0.951 | 1.427 | 76,178 |
| 2025-03-12 | 1.056 | 1.080 | 0.982 | 0.985 | 1.478 | 26,443 |
| 2025-03-11 | 1.020 | 1.044 | 0.982 | 1.000 | 1.500 | 67,633 |
| 2025-03-10 | 1.192 | 1.246 | 0.940 | 1.008 | 1.512 | 73,594 |
| 2025-03-07 | 1.228 | 1.248 | 1.184 | 1.206 | 1.809 | 12,089 |
| 2025-03-06 | 1.216 | 1.222 | 1.174 | 1.212 | 1.818 | 4,484 |
| 2025-03-05 | 1.198 | 1.198 | 1.130 | 1.160 | 1.740 | 18,388 |
| 2025-03-04 | 1.258 | 1.278 | 1.170 | 1.178 | 1.767 | 15,396 |
| 2025-03-03 | 1.280 | 1.320 | 1.254 | 1.308 | 1.962 | 51,676 |
| 2025-02-28 | 1.248 | 1.288 | 1.150 | 1.278 | 1.917 | 91,136 |
| 2025-02-27 | 1.268 | 1.318 | 1.232 | 1.242 | 1.863 | 805 |
| 2025-02-26 | 1.212 | 1.270 | 1.158 | 1.266 | 1.899 | 10,652 |
| 2025-02-25 | 1.294 | 1.318 | 1.182 | 1.216 | 1.824 | 25,786 |
| 2025-02-24 | 1.264 | 1.288 | 1.212 | 1.266 | 1.899 | 39,839 |
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.