Asturiana de Laminados S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.339	0.344	0.327	0.330	0.330	501,843
2022-01-06	0.340	0.340	0.329	0.338	0.338	342,528
2022-01-05	0.349	0.350	0.338	0.343	0.343	281,903
2022-01-04	0.341	0.350	0.341	0.349	0.349	184,137
2022-01-03	0.334	0.343	0.333	0.336	0.336	138,500
2021-12-30	0.326	0.330	0.311	0.329	0.329	618,777
2021-12-29	0.323	0.323	0.310	0.322	0.322	156,846
2021-12-28	0.340	0.340	0.318	0.323	0.323	231,186
2021-12-27	0.345	0.350	0.327	0.328	0.328	617,091
2021-12-23	0.368	0.370	0.335	0.345	0.345	469,170
2021-12-22	0.378	0.390	0.360	0.371	0.371	223,472
2021-12-21	0.357	0.392	0.336	0.390	0.390	357,247
2021-12-20	0.358	0.358	0.337	0.341	0.341	33,675
2021-12-17	1.685	1.720	1.650	1.710	0.342	126,450
2021-12-16	1.630	1.705	1.630	1.695	0.339	169,435
2021-12-15	1.610	1.700	1.605	1.680	0.336	401,765
2021-12-14	1.630	1.640	1.570	1.640	0.328	334,205
2021-12-13	1.685	1.715	1.640	1.660	0.332	134,075
2021-12-10	1.725	1.760	1.700	1.750	0.350	56,615
2021-12-09	1.780	1.780	1.745	1.770	0.354	14,675
2021-12-08	1.780	1.780	1.700	1.775	0.355	120,125
2021-12-07	1.660	1.770	1.660	1.750	0.350	393,145
2021-12-06	1.660	1.660	1.600	1.660	0.332	104,085
2021-12-03	1.640	1.640	1.585	1.610	0.322	100,300
2021-12-02	1.630	1.680	1.590	1.620	0.324	224,695
2021-12-01	1.585	1.640	1.570	1.615	0.323	138,360
2021-11-30	1.650	1.650	1.525	1.580	0.316	343,460
2021-11-29	1.680	1.680	1.575	1.645	0.329	278,060
2021-11-26	1.770	1.770	1.635	1.670	0.334	423,620
2021-11-25	1.765	1.795	1.760	1.770	0.354	91,725
2021-11-24	1.765	1.820	1.765	1.820	0.364	79,110
2021-11-23	1.925	1.925	1.800	1.800	0.360	323,385
2021-11-22	1.980	1.990	1.835	1.890	0.378	502,740
2021-11-19	1.935	2.000	1.920	1.940	0.388	119,955
2021-11-18	2.010	2.040	1.890	1.980	0.396	551,115
2021-11-17	1.960	2.060	1.940	1.980	0.396	685,685
2021-11-16	1.950	1.950	1.900	1.930	0.386	128,555
2021-11-15	1.750	2.000	1.750	1.910	0.382	1,070,685
2021-11-12	1.760	1.785	1.720	1.780	0.356	158,460
2021-11-11	1.740	1.775	1.695	1.705	0.341	64,290
2021-11-10	1.740	1.800	1.720	1.760	0.352	256,725
2021-11-09	1.740	1.740	1.670	1.720	0.344	119,770
2021-11-08	1.715	1.720	1.670	1.680	0.336	121,465
2021-11-05	1.730	1.755	1.680	1.680	0.336	156,310
2021-11-04	1.730	1.735	1.635	1.730	0.346	569,135
2021-11-03	1.750	1.760	1.705	1.705	0.341	44,605
2021-11-02	1.770	1.770	1.700	1.720	0.344	119,125
2021-11-01	1.760	1.790	1.700	1.700	0.340	177,850
2021-10-29	1.805	1.850	1.735	1.760	0.352	234,770
2021-10-28	1.825	1.855	1.800	1.840	0.368	76,605
2021-10-27	1.850	1.890	1.825	1.850	0.370	143,585
2021-10-26	1.840	1.915	1.840	1.890	0.378	214,230
2021-10-25	1.870	1.880	1.830	1.860	0.372	84,800
2021-10-22	1.835	1.890	1.835	1.885	0.377	73,070
2021-10-21	1.950	1.950	1.855	1.855	0.371	358,300
2021-10-20	1.965	1.965	1.925	1.950	0.390	155,725
2021-10-19	1.980	2.030	1.950	2.000	0.400	138,925
2021-10-18	2.010	2.030	1.955	1.995	0.399	39,385
2021-10-15	2.040	2.040	1.980	2.030	0.406	9,210
2021-10-14	2.060	2.100	1.990	1.990	0.398	183,800

← NewerPage 20 of 20 · 1,200 trading days

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.