Asturiana de Laminados S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.302	0.318	0.302	0.304	0.304	58,313
2022-04-01	0.292	0.308	0.292	0.292	0.292	155,817
2022-03-31	0.274	0.285	0.274	0.275	0.275	24,250
2022-03-30	0.280	0.287	0.279	0.283	0.283	58,208
2022-03-29	0.277	0.284	0.274	0.284	0.284	63,701
2022-03-28	0.280	0.285	0.277	0.285	0.285	20,900
2022-03-25	0.282	0.287	0.280	0.280	0.280	66,323
2022-03-24	0.280	0.294	0.271	0.289	0.289	142,589
2022-03-23	0.283	0.283	0.275	0.280	0.280	83,101
2022-03-22	0.288	0.288	0.271	0.273	0.273	53,115
2022-03-21	0.297	0.297	0.281	0.290	0.290	34,335
2022-03-18	0.298	0.298	0.286	0.297	0.297	29,910
2022-03-17	0.300	0.300	0.283	0.298	0.298	58,747
2022-03-16	0.270	0.309	0.263	0.300	0.300	397,410
2022-03-15	0.267	0.278	0.267	0.278	0.278	4,427
2022-03-14	0.278	0.280	0.270	0.279	0.279	47,170
2022-03-11	0.255	0.277	0.255	0.277	0.277	134,344
2022-03-10	0.256	0.256	0.241	0.255	0.255	65,931
2022-03-09	0.245	0.263	0.240	0.250	0.250	152,184
2022-03-08	0.225	0.250	0.225	0.250	0.250	69,728
2022-03-07	0.246	0.246	0.211	0.229	0.229	319,423
2022-03-04	0.252	0.258	0.240	0.247	0.247	904,142
2022-03-03	0.275	0.287	0.260	0.270	0.270	232,031
2022-03-02	0.256	0.276	0.256	0.275	0.275	317,935
2022-03-01	0.274	0.274	0.259	0.261	0.261	250,529
2022-02-28	0.284	0.285	0.260	0.282	0.282	38,851
2022-02-25	0.277	0.285	0.270	0.283	0.283	92,778
2022-02-24	0.274	0.274	0.257	0.264	0.264	182,550
2022-02-22	0.278	0.286	0.272	0.285	0.285	25,325
2022-02-21	0.294	0.294	0.288	0.288	0.288	21,725
2022-02-18	0.277	0.288	0.277	0.288	0.288	70,470
2022-02-17	0.288	0.298	0.283	0.283	0.283	22,558
2022-02-16	0.287	0.299	0.285	0.295	0.295	83,197
2022-02-15	0.290	0.290	0.288	0.289	0.289	63,918
2022-02-14	0.305	0.305	0.280	0.282	0.282	386,474
2022-02-11	0.308	0.310	0.308	0.310	0.310	28,065
2022-02-10	0.310	0.313	0.308	0.310	0.310	40,177
2022-02-09	0.316	0.317	0.303	0.313	0.313	420,660
2022-02-08	0.327	0.328	0.319	0.322	0.322	342,906
2022-02-07	0.355	0.355	0.329	0.334	0.334	225,582
2022-02-04	0.356	0.356	0.342	0.342	0.342	130,820
2022-02-03	0.340	0.355	0.338	0.354	0.354	872,986
2022-02-02	0.314	0.330	0.314	0.329	0.329	17,094
2022-02-01	0.333	0.334	0.311	0.320	0.320	224,441
2022-01-31	0.330	0.330	0.323	0.330	0.330	62,024
2022-01-28	0.318	0.327	0.308	0.327	0.327	138,389
2022-01-27	0.322	0.334	0.311	0.332	0.332	19,655
2022-01-26	0.326	0.335	0.322	0.330	0.330	78,718
2022-01-25	0.329	0.338	0.323	0.328	0.328	119,803
2022-01-24	0.328	0.328	0.316	0.328	0.328	130,503
2022-01-21	0.336	0.336	0.318	0.330	0.330	203,395
2022-01-20	0.336	0.336	0.327	0.327	0.327	808
2022-01-19	0.335	0.335	0.331	0.335	0.335	7,000
2022-01-18	0.338	0.338	0.328	0.336	0.336	45,500
2022-01-17	0.331	0.339	0.328	0.338	0.338	101,798
2022-01-14	0.330	0.333	0.330	0.333	0.333	21,306
2022-01-13	0.338	0.338	0.328	0.335	0.335	85,925
2022-01-12	0.335	0.335	0.330	0.330	0.330	10
2022-01-11	0.339	0.339	0.327	0.330	0.330	146,696
2022-01-10	0.339	0.342	0.330	0.338	0.338	438,718

← NewerPage 19 of 20 · 1,200 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.