Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	11.800	11.800	11.700	11.700	11.568	101
2023-06-30	11.650	11.800	11.650	11.800	11.667	31
2023-06-29	11.650	11.650	11.650	11.650	11.519	183
2023-06-28	11.550	11.650	11.450	11.650	11.519	153
2023-06-27	11.650	11.650	11.250	11.600	11.420	825
2023-06-26	11.650	11.650	11.650	11.650	11.469	528
2023-06-23	11.100	11.800	11.100	11.650	11.469	1,294
2023-06-22	11.000	11.100	10.400	11.100	10.928	813
2023-06-21	11.750	11.750	10.900	11.000	10.829	1,613
2023-06-20	11.650	11.700	11.650	11.700	11.518	8
2023-06-19	11.800	11.800	11.650	11.650	11.469	67
2023-06-16	11.550	11.750	11.550	11.750	11.568	78
2023-06-15	11.750	11.750	11.550	11.550	11.371	363
2023-06-14	11.650	11.750	11.600	11.750	11.568	14
2023-06-13	11.750	11.750	11.650	11.650	11.469	51
2023-06-12	11.800	11.800	11.650	11.750	11.568	171
2023-06-09	11.800	11.800	11.600	11.750	11.568	170
2023-06-08	11.600	11.750	11.600	11.750	11.568	148
2023-06-07	11.500	11.600	11.500	11.600	11.420	684
2023-06-06	11.450	11.600	11.450	11.600	11.420	205
2023-06-05	10.700	11.350	10.650	11.350	11.174	406
2023-06-02	10.450	10.700	10.350	10.700	10.534	420
2023-06-01	10.450	10.450	10.450	10.450	10.288	201
2023-05-31	10.550	10.550	10.550	10.550	10.386	1
2023-05-30	10.600	10.600	10.550	10.550	10.386	21
2023-05-29	10.450	10.600	10.450	10.600	10.435	861
2023-05-26	10.250	10.250	10.250	10.250	10.091	120
2023-05-25	10.200	10.200	10.150	10.150	9.992	2
2023-05-24	10.400	10.500	10.200	10.200	10.042	1,501
2023-05-23	10.500	10.500	10.300	10.500	10.337	1,257
2023-05-22	10.300	10.500	10.300	10.500	10.337	5
2023-05-19	10.300	10.300	10.300	10.300	10.140	11
2023-05-18	10.100	10.200	10.100	10.200	10.042	1,101
2023-05-17	10.150	10.150	10.100	10.100	9.943	46
2023-05-16	10.300	10.300	10.150	10.150	9.992	1,051
2023-05-15	10.400	10.400	10.300	10.300	10.140	1,001
2023-05-12	10.400	10.400	10.400	10.400	10.239	192
2023-05-11	10.300	10.350	10.200	10.350	10.189	2,363
2023-05-10	10.300	10.300	10.300	10.300	10.140	4
2023-05-09	10.300	10.300	10.300	10.300	10.140	1
2023-05-08	10.250	10.300	10.250	10.300	10.140	12
2023-05-05	10.100	10.250	10.100	10.250	10.091	971
2023-05-04	10.050	10.150	10.000	10.150	9.992	800
2023-05-03	10.150	10.200	10.050	10.050	9.894	1,128
2023-05-02	10.200	10.200	10.150	10.150	9.992	1,987
2023-04-28	10.500	10.500	10.300	10.300	10.140	1,160
2023-04-27	10.450	10.500	10.450	10.450	10.288	1,300
2023-04-26	10.350	10.450	10.250	10.450	10.288	12
2023-04-25	10.400	10.450	10.300	10.350	10.189	349
2023-04-24	10.450	10.450	10.400	10.400	10.239	248
2023-04-21	10.450	10.450	10.300	10.300	10.140	1,501
2023-04-20	10.450	10.450	10.450	10.450	10.288	1
2023-04-19	10.450	10.450	10.450	10.450	10.288	3
2023-04-18	10.450	10.450	10.450	10.450	10.288	1
2023-04-17	10.450	10.450	10.400	10.450	10.288	312
2023-04-14	10.350	10.450	10.350	10.450	10.288	11
2023-04-13	10.350	10.350	10.350	10.350	10.189	169
2023-04-12	10.350	10.350	10.350	10.350	10.189	1
2023-04-11	10.400	10.400	10.350	10.350	10.189	515
2023-04-06	9.940	9.940	9.940	9.940	9.786	1,006

← NewerPage 15 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.