Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.000	11.000	10.750	10.750	10.629	615
2023-09-22	11.200	11.200	11.000	11.000	10.876	254
2023-09-21	11.500	11.500	11.200	11.200	11.074	156
2023-09-20	11.450	11.450	11.450	11.450	11.321	15
2023-09-19	11.750	11.750	11.000	11.450	11.321	1,747
2023-09-18	12.000	12.000	11.750	11.750	11.618	210
2023-09-15	11.800	12.000	11.800	12.000	11.865	286
2023-09-14	11.800	11.800	11.800	11.800	11.667	111
2023-09-13	11.700	11.800	11.500	11.500	11.371	928
2023-09-12	11.800	11.800	11.700	11.700	11.568	49
2023-09-11	11.800	11.800	11.600	11.600	11.469	86
2023-09-08	11.800	11.800	11.800	11.800	11.667	228
2023-09-07	11.800	11.800	11.800	11.800	11.667	264
2023-09-06	11.750	11.800	11.750	11.800	11.667	3
2023-09-05	11.600	11.800	11.600	11.800	11.667	672
2023-09-04	11.900	12.000	11.650	11.650	11.519	718
2023-09-01	11.800	12.350	11.700	11.700	11.568	425
2023-08-31	11.800	11.800	11.800	11.800	11.667	115
2023-08-30	11.200	11.500	11.150	11.500	11.371	105
2023-08-29	11.000	11.200	10.900	11.200	11.074	52
2023-08-28	11.100	11.200	11.000	11.000	10.876	32
2023-08-25	11.800	11.800	11.100	11.100	10.975	442
2023-08-24	12.000	12.000	11.800	11.800	11.667	337
2023-08-23	12.500	12.500	12.000	12.000	11.865	239
2023-08-22	12.400	12.600	12.200	12.200	12.063	333
2023-08-21	12.700	12.700	12.400	12.400	12.260	202
2023-08-18	12.700	12.700	12.400	12.700	12.557	436
2023-08-17	13.050	13.050	12.800	12.800	12.656	251
2023-08-16	12.800	13.100	12.700	13.050	12.903	53
2023-08-15	12.500	12.800	12.500	12.800	12.656	97
2023-08-14	12.600	12.600	12.500	12.500	12.359	493
2023-08-11	12.300	12.600	12.300	12.600	12.458	252
2023-08-10	11.900	12.000	11.900	12.000	11.865	451
2023-08-09	12.050	12.050	12.050	12.050	11.914	5
2023-08-08	11.850	11.850	11.850	11.850	11.717	1
2023-08-07	12.050	12.050	11.850	11.850	11.717	210
2023-08-04	11.950	12.050	11.950	12.050	11.914	7
2023-08-03	12.050	12.050	11.950	11.950	11.815	26
2023-08-02	12.100	12.100	12.000	12.050	11.914	735
2023-08-01	12.100	12.100	11.900	12.100	11.964	424
2023-07-31	11.900	12.100	11.900	12.100	11.964	124
2023-07-28	11.900	11.900	11.900	11.900	11.766	833
2023-07-27	11.800	11.850	11.750	11.850	11.717	544
2023-07-26	11.750	11.800	11.750	11.800	11.667	313
2023-07-25	11.650	11.750	11.650	11.750	11.618	727
2023-07-24	11.700	11.700	11.650	11.650	11.519	173
2023-07-21	11.700	11.700	11.700	11.700	11.568	500
2023-07-20	11.700	11.750	11.700	11.750	11.618	15
2023-07-19	11.700	11.700	11.700	11.700	11.568	1
2023-07-18	11.650	11.700	11.650	11.700	11.568	271
2023-07-17	11.650	11.650	11.650	11.650	11.519	422
2023-07-14	11.600	11.600	11.600	11.600	11.469	1
2023-07-13	11.650	11.650	11.600	11.600	11.469	745
2023-07-12	11.750	11.750	11.700	11.700	11.568	296
2023-07-11	11.750	11.750	11.650	11.750	11.618	1,231
2023-07-10	11.850	11.900	11.750	11.750	11.618	1,100
2023-07-07	11.850	11.850	11.750	11.850	11.717	210
2023-07-06	11.400	11.850	11.400	11.850	11.717	341
2023-07-05	11.900	11.900	11.400	11.400	11.272	529
2023-07-04	11.700	11.700	11.700	11.700	11.568	1

← NewerPage 14 of 22 · 1,264 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.