ALMONTY INDUSTRY O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.610	0.610	0.610	0.610	0.915	0
2024-11-21	0.598	0.617	0.578	0.585	0.878	13,348
2024-11-20	0.600	0.600	0.590	0.590	0.885	3,333
2024-11-19	0.580	0.599	0.570	0.586	0.879	15,234
2024-11-18	0.555	0.605	0.541	0.588	0.882	54,753
2024-11-15	0.560	0.565	0.558	0.558	0.837	7,354
2024-11-14	0.554	0.554	0.540	0.550	0.825	1,723
2024-11-13	0.546	0.546	0.546	0.546	0.819	0
2024-11-12	0.567	0.567	0.558	0.558	0.837	666
2024-11-11	0.541	0.560	0.541	0.549	0.824	2,678
2024-11-08	0.539	0.539	0.539	0.539	0.809	0
2024-11-07	0.546	0.546	0.546	0.546	0.819	0
2024-11-06	0.546	0.546	0.546	0.546	0.819	0
2024-11-05	0.545	0.545	0.545	0.545	0.818	0
2024-11-04	0.540	0.545	0.540	0.545	0.818	1,790
2024-11-01	0.570	0.570	0.555	0.555	0.833	1,333
2024-10-31	0.580	0.580	0.560	0.560	0.840	281
2024-10-30	0.578	0.578	0.570	0.570	0.855	6,000
2024-10-29	0.560	0.565	0.552	0.565	0.848	1,666
2024-10-28	0.590	0.590	0.562	0.579	0.869	922
2024-10-25	0.570	0.590	0.570	0.580	0.870	1,668
2024-10-24	0.589	0.600	0.580	0.585	0.878	26,733
2024-10-23	0.597	0.599	0.582	0.582	0.873	2,534
2024-10-22	0.591	0.591	0.576	0.576	0.864	4,133
2024-10-21	0.615	0.620	0.573	0.591	0.887	18,189
2024-10-18	0.608	0.613	0.592	0.598	0.897	13,418
2024-10-17	0.635	0.635	0.610	0.610	0.915	1,480
2024-10-16	0.635	0.644	0.627	0.627	0.941	10,409
2024-10-15	0.580	0.634	0.580	0.618	0.927	24,127
2024-10-14	0.580	0.596	0.580	0.596	0.894	4,028
2024-10-11	0.571	0.571	0.571	0.571	0.857	0
2024-10-10	0.590	0.590	0.563	0.563	0.845	10
2024-10-09	0.587	0.587	0.566	0.566	0.849	2,883
2024-10-08	0.551	0.569	0.551	0.569	0.854	20
2024-10-07	0.590	0.590	0.555	0.574	0.861	2,051
2024-10-04	0.550	0.590	0.550	0.565	0.848	10,710
2024-10-03	0.535	0.535	0.530	0.530	0.795	12
2024-10-02	0.513	0.519	0.513	0.519	0.779	2,631
2024-10-01	0.510	0.530	0.510	0.518	0.777	3,422
2024-09-30	0.535	0.535	0.535	0.535	0.803	0
2024-09-27	0.535	0.535	0.535	0.535	0.803	0
2024-09-26	0.545	0.545	0.535	0.535	0.803	1,333
2024-09-25	0.528	0.528	0.528	0.528	0.792	0
2024-09-24	0.530	0.530	0.519	0.524	0.786	10,666
2024-09-23	0.535	0.543	0.535	0.543	0.815	6,000
2024-09-20	0.543	0.543	0.543	0.543	0.815	0
2024-09-19	0.535	0.536	0.525	0.536	0.804	2,794
2024-09-18	0.551	0.551	0.523	0.535	0.803	1,973
2024-09-17	0.528	0.528	0.528	0.528	0.792	0
2024-09-16	0.520	0.530	0.520	0.530	0.795	349
2024-09-13	0.538	0.540	0.520	0.522	0.783	3,800
2024-09-12	0.524	0.524	0.524	0.524	0.786	0
2024-09-11	0.504	0.508	0.495	0.502	0.753	13,332
2024-09-10	0.506	0.506	0.500	0.506	0.759	21,120
2024-09-09	0.540	0.540	0.502	0.505	0.758	16,166
2024-09-06	0.558	0.558	0.558	0.558	0.837	0
2024-09-05	0.550	0.556	0.550	0.556	0.834	666
2024-09-04	0.556	0.556	0.556	0.556	0.834	0
2024-09-03	0.569	0.569	0.546	0.557	0.836	3,900
2024-09-02	0.560	0.560	0.540	0.540	0.810	3,930

← NewerPage 9 of 22 · 1,278 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.