Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	8.450	8.550	8.450	8.550	8.454	411
2024-06-10	8.600	8.600	8.550	8.550	8.454	487
2024-06-07	8.750	8.950	8.550	8.800	8.701	1,217
2024-06-06	9.200	9.200	8.400	8.950	8.849	1,629
2024-06-05	9.200	9.350	9.200	9.200	9.096	587
2024-06-04	9.250	9.350	9.200	9.200	9.096	805
2024-06-03	9.250	9.250	9.250	9.250	9.146	42
2024-05-31	8.950	9.250	8.950	9.250	9.146	1,956
2024-05-30	8.900	9.000	8.900	8.950	8.849	983
2024-05-29	8.950	8.950	8.950	8.950	8.849	1
2024-05-28	8.900	8.950	8.900	8.950	8.849	592
2024-05-27	8.900	8.900	8.900	8.900	8.800	1
2024-05-24	8.900	8.900	8.800	8.900	8.800	33
2024-05-23	9.000	9.000	9.000	9.000	8.899	201
2024-05-22	8.500	9.000	8.500	9.000	8.899	223
2024-05-21	8.400	9.000	8.400	8.500	8.404	2,590
2024-05-20	8.800	8.800	8.800	8.800	8.701	1
2024-05-17	8.850	8.900	8.850	8.900	8.800	9
2024-05-16	8.900	8.900	8.900	8.900	8.800	17
2024-05-15	8.750	8.900	8.200	8.900	8.800	1,114
2024-05-14	8.500	8.600	7.450	8.600	8.503	1,557
2024-05-13	7.800	8.300	7.800	8.300	8.207	1,421
2024-05-10	8.200	8.200	7.450	7.800	7.712	1,500
2024-05-09	8.400	8.400	8.200	8.200	8.108	73
2024-05-08	8.500	8.650	7.900	8.400	8.305	1,287
2024-05-07	8.250	8.500	8.250	8.500	8.404	607
2024-05-06	8.550	8.750	8.100	8.200	8.108	1,620
2024-05-03	8.650	8.750	8.300	8.750	8.652	791
2024-05-02	8.650	8.650	8.200	8.650	8.553	1,328
2024-04-30	8.500	8.650	8.100	8.650	8.553	1,602
2024-04-29	8.600	8.900	8.500	8.500	8.404	2,535
2024-04-26	9.000	9.000	8.450	8.800	8.701	1,038
2024-04-25	9.200	9.200	9.000	9.000	8.899	282
2024-04-24	9.200	9.200	9.200	9.200	9.096	30
2024-04-23	9.300	9.300	9.200	9.200	9.096	402
2024-04-22	9.300	9.300	9.300	9.300	9.195	309
2024-04-19	9.100	9.300	8.900	9.300	9.195	187
2024-04-18	9.100	9.100	9.100	9.100	8.998	10
2024-04-17	9.100	9.100	9.100	9.100	8.998	256
2024-04-16	9.300	9.400	8.650	9.100	8.998	1,851
2024-04-15	9.450	9.500	9.050	9.500	9.393	903
2024-04-12	9.500	9.500	9.150	9.450	9.344	505
2024-04-11	9.500	9.500	9.150	9.300	9.195	320
2024-04-10	9.500	9.500	9.350	9.500	9.393	197
2024-04-09	9.500	9.500	9.300	9.500	9.393	690
2024-04-08	9.550	9.800	9.500	9.500	9.393	489
2024-04-05	9.600	9.700	9.550	9.700	9.591	434
2024-04-04	9.400	9.600	9.200	9.600	9.492	152
2024-04-03	9.600	9.600	9.400	9.400	9.294	19
2024-04-02	9.600	9.600	9.400	9.600	9.492	312
2024-03-28	9.600	9.600	9.220	9.600	9.492	983
2024-03-27	9.300	9.600	9.300	9.600	9.492	954
2024-03-26	9.120	9.700	9.120	9.700	9.591	876
2024-03-25	9.500	9.900	9.300	9.300	9.195	478
2024-03-22	9.700	9.700	9.500	9.500	9.393	108
2024-03-21	9.900	9.900	9.700	9.700	9.591	153
2024-03-20	9.700	9.900	9.020	9.900	9.789	1,309
2024-03-19	9.900	9.900	9.700	9.700	9.591	41
2024-03-18	9.900	9.900	9.900	9.900	9.789	100
2024-03-15	10.000	10.000	9.600	9.900	9.789	167

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.