ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.298	1.330	1.206	1.268	1.902	18,135
2025-02-20	1.334	1.372	1.300	1.330	1.995	22,257
2025-02-19	1.314	1.320	1.228	1.304	1.956	7,478
2025-02-18	1.266	1.318	1.218	1.278	1.917	39,838
2025-02-17	1.242	1.280	1.210	1.250	1.875	40,050
2025-02-14	1.270	1.270	1.164	1.194	1.791	37,183
2025-02-13	1.200	1.314	1.110	1.244	1.866	249,054
2025-02-12	1.396	1.428	1.302	1.344	2.016	57,216
2025-02-11	1.438	1.466	1.258	1.332	1.998	130,036
2025-02-10	1.518	1.520	1.392	1.462	2.193	170,840
2025-02-07	1.166	1.308	1.134	1.228	1.842	67,097
2025-02-06	1.244	1.288	1.062	1.120	1.680	295,448
2025-02-05	0.962	1.104	0.960	1.100	1.650	346,350
2025-02-04	0.827	0.839	0.813	0.830	1.245	84,131
2025-02-03	0.786	0.794	0.711	0.794	1.191	63,384
2025-01-31	0.780	0.798	0.771	0.786	1.179	22,420
2025-01-30	0.844	0.844	0.760	0.792	1.188	56,754
2025-01-29	0.744	0.878	0.744	0.809	1.214	93,683
2025-01-28	0.700	0.730	0.700	0.710	1.065	18,790
2025-01-27	0.682	0.690	0.682	0.688	1.032	19,373
2025-01-24	0.666	0.668	0.650	0.665	0.998	29,409
2025-01-23	0.651	0.667	0.644	0.659	0.989	24,046
2025-01-22	0.661	0.668	0.641	0.657	0.986	42,666
2025-01-21	0.660	0.669	0.659	0.669	1.004	40,000
2025-01-20	0.688	0.688	0.655	0.655	0.983	5,400
2025-01-17	0.644	0.654	0.644	0.654	0.981	1,333
2025-01-16	0.660	0.660	0.640	0.650	0.975	14,256
2025-01-15	0.660	0.670	0.655	0.655	0.983	12,974
2025-01-14	0.650	0.650	0.642	0.642	0.963	91
2025-01-13	0.640	0.640	0.635	0.635	0.953	6,666
2025-01-10	0.680	0.680	0.635	0.635	0.953	12,019
2025-01-09	0.680	0.680	0.673	0.673	1.010	10,266
2025-01-08	0.666	0.699	0.666	0.682	1.023	47,090
2025-01-07	0.688	0.700	0.670	0.685	1.028	30,930
2025-01-06	0.705	0.710	0.651	0.680	1.020	22,134
2025-01-03	0.700	0.710	0.690	0.700	1.050	80,342
2025-01-02	0.610	0.655	0.600	0.654	0.981	165,048
2024-12-30	0.600	0.618	0.600	0.600	0.900	22,766
2024-12-27	0.615	0.618	0.577	0.592	0.888	42,266
2024-12-23	0.598	0.600	0.590	0.594	0.891	34,282
2024-12-20	0.598	0.598	0.571	0.571	0.857	39
2024-12-19	0.580	0.580	0.570	0.570	0.855	10,800
2024-12-18	0.580	0.618	0.580	0.604	0.906	1,601
2024-12-17	0.596	0.610	0.590	0.598	0.897	8,909
2024-12-16	0.618	0.618	0.604	0.604	0.906	333
2024-12-13	0.617	0.617	0.598	0.600	0.900	11,763
2024-12-12	0.595	0.595	0.595	0.595	0.893	13,333
2024-12-11	0.601	0.605	0.590	0.594	0.891	53,064
2024-12-10	0.590	0.620	0.590	0.597	0.896	42,102
2024-12-09	0.591	0.591	0.591	0.591	0.887	0
2024-12-06	0.590	0.600	0.586	0.586	0.879	1,733
2024-12-05	0.600	0.648	0.600	0.620	0.930	15,144
2024-12-04	0.619	0.620	0.591	0.613	0.920	9,354
2024-12-03	0.620	0.620	0.600	0.606	0.909	55,146
2024-12-02	0.601	0.620	0.601	0.617	0.926	16,524
2024-11-29	0.614	0.629	0.607	0.607	0.911	4,171
2024-11-28	0.619	0.619	0.619	0.619	0.929	0
2024-11-27	0.609	0.609	0.609	0.609	0.914	0
2024-11-26	0.610	0.630	0.610	0.620	0.930	16,014
2024-11-25	0.605	0.605	0.605	0.605	0.908	0

← NewerPage 8 of 22 · 1,275 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.