Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.000	10.000	10.000	10.000	9.887	10
2024-03-13	9.880	10.000	9.680	10.000	9.887	525
2024-03-12	9.040	9.940	9.040	9.880	9.769	1,485
2024-03-11	10.000	10.000	9.040	9.040	8.938	1,481
2024-03-08	9.500	9.980	9.500	9.980	9.868	2,391
2024-03-07	9.400	9.600	9.400	9.500	9.393	824
2024-03-06	9.600	9.800	9.400	9.400	9.294	44
2024-03-05	10.000	10.000	9.600	9.600	9.492	129
2024-03-04	10.000	10.000	9.800	9.800	9.690	454
2024-03-01	10.000	10.000	10.000	10.000	9.887	27
2024-02-29	10.050	10.100	10.000	10.000	9.887	1,436
2024-02-28	10.200	10.200	10.100	10.100	9.986	415
2024-02-27	10.250	10.250	10.250	10.250	10.135	106
2024-02-26	10.300	10.300	10.250	10.250	10.135	86
2024-02-23	10.300	10.300	10.300	10.300	10.184	10
2024-02-22	10.300	10.300	10.300	10.300	10.184	1
2024-02-21	10.100	10.300	10.100	10.300	10.184	299
2024-02-20	10.250	10.300	10.100	10.100	9.986	494
2024-02-19	9.960	10.300	9.960	10.250	10.135	727
2024-02-16	10.250	10.300	9.960	9.960	9.848	1,130
2024-02-15	10.250	10.300	10.250	10.300	10.184	475
2024-02-14	10.150	10.250	10.150	10.250	10.135	147
2024-02-13	10.250	10.250	10.150	10.150	10.036	161
2024-02-12	10.100	10.250	10.100	10.250	10.135	531
2024-02-09	10.300	10.300	10.300	10.300	10.184	941
2024-02-08	10.300	10.300	9.820	10.300	10.184	1,336
2024-02-07	10.300	10.300	10.300	10.300	10.184	430
2024-02-06	10.300	10.400	10.300	10.300	10.184	634
2024-02-05	10.300	10.400	10.000	10.000	9.887	1,417
2024-02-02	10.400	10.400	9.840	10.250	10.135	1,517
2024-02-01	10.500	10.500	10.150	10.400	10.283	1,846
2024-01-31	10.550	10.550	10.550	10.550	10.431	244
2024-01-30	10.550	10.550	10.550	10.550	10.431	1
2024-01-29	10.300	10.550	10.300	10.550	10.431	665
2024-01-26	10.550	10.550	10.550	10.550	10.431	183
2024-01-25	10.300	10.700	10.150	10.150	10.036	720
2024-01-24	10.100	10.300	10.100	10.300	10.184	869
2024-01-23	10.700	10.700	10.500	10.500	10.382	301
2024-01-22	10.550	10.700	10.500	10.700	10.580	571
2024-01-19	10.550	10.550	10.550	10.550	10.431	1
2024-01-18	10.750	11.100	10.550	10.550	10.431	1,080
2024-01-17	10.850	10.850	10.750	10.750	10.629	188
2024-01-16	11.500	11.500	10.850	10.850	10.728	761
2024-01-15	10.850	11.500	10.850	11.500	11.371	2,054
2024-01-12	10.650	10.850	10.450	10.850	10.728	263
2024-01-11	10.800	10.800	10.450	10.650	10.530	360
2024-01-10	10.450	10.500	10.150	10.500	10.382	891
2024-01-09	10.900	10.900	10.850	10.850	10.728	12
2024-01-08	10.600	10.600	10.600	10.600	10.481	52
2024-01-05	9.700	10.600	9.700	10.600	10.481	720
2024-01-04	10.250	10.250	9.700	9.700	9.591	99
2024-01-03	10.500	10.500	10.100	10.100	9.986	562
2024-01-02	11.000	11.000	10.500	10.500	10.382	601
2023-12-29	11.600	11.700	10.300	11.050	10.926	10,414
2023-12-28	10.750	11.700	10.650	11.650	11.519	5,892
2023-12-27	10.650	10.700	10.500	10.700	10.580	3,082
2023-12-22	9.900	10.600	9.900	10.600	10.481	2,054
2023-12-21	9.900	9.900	9.700	9.900	9.789	1,711
2023-12-20	9.300	9.900	9.300	9.900	9.789	1,021
2023-12-19	9.140	9.300	9.140	9.300	9.195	154

← NewerPage 12 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.