Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 147 |
| 2024-09-04 | 7.500 | 7.500 | 6.900 | 7.500 | 7.500 | 977 |
| 2024-09-03 | 6.000 | 7.500 | 5.600 | 7.500 | 7.500 | 3,031 |
| 2024-09-02 | 6.000 | 6.250 | 6.000 | 6.000 | 6.000 | 2,229 |
| 2024-08-30 | 6.000 | 6.350 | 5.800 | 5.800 | 5.800 | 1,401 |
| 2024-08-29 | 6.250 | 6.600 | 5.900 | 6.000 | 6.000 | 1,449 |
| 2024-08-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2024-08-27 | 6.500 | 6.500 | 6.150 | 6.300 | 6.300 | 373 |
| 2024-08-26 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 743 |
| 2024-08-23 | 6.800 | 6.950 | 6.400 | 6.600 | 6.600 | 796 |
| 2024-08-22 | 7.200 | 7.200 | 6.600 | 7.000 | 7.000 | 605 |
| 2024-08-21 | 7.000 | 7.200 | 6.800 | 7.200 | 7.200 | 705 |
| 2024-08-20 | 7.300 | 7.300 | 7.100 | 7.250 | 7.250 | 721 |
| 2024-08-19 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 71 |
| 2024-08-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 540 |
| 2024-08-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-08-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 6 |
| 2024-08-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2024-08-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2024-07-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 401 |
| 2024-07-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2024-07-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 51 |
| 2024-07-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2024-07-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 202 |
| 2024-07-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2024-07-23 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 512 |
| 2024-07-22 | 7.800 | 7.800 | 7.600 | 7.750 | 7.750 | 1,473 |
| 2024-07-19 | 7.950 | 7.950 | 7.200 | 7.750 | 7.750 | 1,444 |
| 2024-07-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2024-07-17 | 8.000 | 8.000 | 7.800 | 7.950 | 7.950 | 11 |
| 2024-07-16 | 7.800 | 8.000 | 7.700 | 8.000 | 8.000 | 540 |
| 2024-07-15 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 11 |
| 2024-07-12 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 310 |
| 2024-07-11 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 131 |
| 2024-07-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 6 |
| 2024-07-09 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 450 |
| 2024-07-08 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 716 |
| 2024-07-05 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 275 |
| 2024-07-04 | 7.950 | 8.200 | 7.800 | 8.200 | 8.200 | 537 |
| 2024-07-03 | 7.900 | 8.000 | 7.750 | 8.000 | 8.000 | 1,017 |
| 2024-07-02 | 7.550 | 7.750 | 7.550 | 7.750 | 7.705 | 291 |
| 2024-07-01 | 7.500 | 7.550 | 7.300 | 7.550 | 7.506 | 107 |
| 2024-06-28 | 7.300 | 7.500 | 7.100 | 7.500 | 7.457 | 626 |
| 2024-06-27 | 8.350 | 8.350 | 7.200 | 7.300 | 7.258 | 842 |
| 2024-06-26 | 8.000 | 8.350 | 7.800 | 8.350 | 8.302 | 360 |
| 2024-06-25 | 8.400 | 8.400 | 8.000 | 8.000 | 7.954 | 131 |
| 2024-06-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.108 | 71 |
| 2024-06-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.256 | 3 |
| 2024-06-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.256 | 10 |
| 2024-06-19 | 8.550 | 8.550 | 8.350 | 8.350 | 8.256 | 128 |
| 2024-06-18 | 8.250 | 8.550 | 8.250 | 8.550 | 8.454 | 602 |
| 2024-06-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.157 | 1 |
| 2024-06-14 | 8.100 | 8.300 | 8.000 | 8.300 | 8.207 | 806 |
| 2024-06-13 | 8.200 | 8.200 | 8.100 | 8.100 | 8.009 | 114 |
| 2024-06-12 | 8.450 | 8.450 | 8.300 | 8.300 | 8.207 | 74 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.0450 EUR |
| 2024-06-25 | 0.0450 EUR |
| 2023-06-28 | 0.0500 EUR |
| 2022-06-28 | 0.0200 EUR |
| 2021-03-30 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.