Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	9.900	9.960	9.900	9.960	9.805	1,329
2023-04-04	9.920	9.960	9.800	9.960	9.805	1,857
2023-04-03	10.050	10.050	9.900	9.900	9.746	1,601
2023-03-31	9.880	10.000	9.880	10.000	9.845	4,241
2023-03-30	9.900	9.900	9.900	9.900	9.746	744
2023-03-29	9.580	9.880	9.580	9.880	9.727	695
2023-03-28	9.520	9.520	9.520	9.520	9.372	1
2023-03-27	9.280	9.620	9.280	9.520	9.372	681
2023-03-24	9.380	9.700	9.180	9.180	9.038	2,960
2023-03-23	8.800	9.400	8.660	9.380	9.234	3,073
2023-03-22	9.300	9.300	8.540	8.540	8.407	3,351
2023-03-21	9.480	9.520	8.980	8.980	8.841	3,175
2023-03-20	9.540	9.700	9.320	9.360	9.215	2,080
2023-03-17	9.260	9.800	9.260	9.360	9.215	978
2023-03-16	9.300	9.560	9.200	9.200	9.057	1,868
2023-03-15	9.040	9.300	8.960	9.300	9.156	2,812
2023-03-14	9.280	9.280	9.020	9.040	8.900	1,415
2023-03-13	9.380	9.380	8.860	8.960	8.821	2,284
2023-03-10	8.840	9.460	8.840	8.840	8.703	2,079
2023-03-09	8.900	9.000	8.900	8.900	8.762	2,191
2023-03-08	8.960	9.260	8.960	9.000	8.860	3,182
2023-03-07	9.020	9.120	8.820	9.000	8.860	4,946
2023-03-06	9.120	9.120	9.100	9.120	8.978	2,122
2023-03-03	9.040	9.500	9.040	9.100	8.959	2,296
2023-03-02	9.180	9.200	8.980	9.000	8.860	6,531
2023-03-01	9.120	9.480	9.120	9.180	9.038	1,983
2023-02-28	9.020	9.380	9.020	9.120	8.978	3,509
2023-02-27	9.320	9.400	9.080	9.100	8.959	5,280
2023-02-24	9.160	9.780	8.500	9.380	9.234	6,703
2023-02-23	9.960	9.980	9.000	9.000	8.860	4,729
2023-02-22	9.700	9.900	9.700	9.900	9.746	1,711
2023-02-21	10.000	10.000	9.800	9.800	9.648	918
2023-02-20	10.000	10.000	9.820	10.000	9.845	2,450
2023-02-17	9.800	9.800	9.800	9.800	9.648	1
2023-02-16	9.940	9.940	9.800	9.800	9.648	727
2023-02-15	9.800	9.940	9.800	9.940	9.786	101
2023-02-14	9.700	9.700	9.700	9.700	9.549	1
2023-02-13	9.960	10.000	9.700	9.700	9.549	1,314
2023-02-10	9.960	10.000	9.780	9.780	9.628	892
2023-02-09	10.000	10.000	9.880	9.880	9.727	5,068
2023-02-08	9.780	9.980	9.780	9.980	9.825	480
2023-02-07	9.980	9.980	9.700	9.700	9.549	825
2023-02-06	9.940	9.980	9.720	9.980	9.825	1,118
2023-02-03	9.760	10.150	9.740	9.920	9.766	379
2023-02-02	9.860	10.250	9.740	9.740	9.589	1,263
2023-02-01	10.800	10.800	9.840	9.840	9.687	2,770
2023-01-31	9.800	9.940	9.800	9.940	9.786	21
2023-01-30	9.980	9.980	9.780	9.780	9.628	470
2023-01-27	9.760	9.760	9.760	9.760	9.609	1
2023-01-26	9.420	9.760	9.220	9.760	9.609	1,137
2023-01-25	9.500	9.940	9.420	9.420	9.274	996
2023-01-24	9.480	9.700	9.480	9.500	9.353	589
2023-01-23	9.580	9.960	9.480	9.480	9.333	15
2023-01-20	9.560	9.560	9.560	9.560	9.412	1
2023-01-19	9.660	9.960	9.560	9.560	9.412	12
2023-01-18	9.660	9.660	9.660	9.660	9.510	204
2023-01-17	9.660	9.660	9.660	9.660	9.510	15,001
2023-01-16	9.780	9.780	9.700	9.700	9.549	20
2023-01-13	9.120	9.780	9.120	9.780	9.628	7
2023-01-12	9.400	9.400	9.120	9.120	8.978	301

← NewerPage 16 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.