Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	9.600	9.600	9.400	9.400	9.254	201
2023-01-10	9.600	9.600	9.600	9.600	9.451	274
2023-01-09	8.980	9.220	8.980	9.220	9.077	15,519
2023-01-06	8.920	8.920	8.920	8.920	8.782	1
2023-01-05	9.300	9.300	8.920	8.920	8.782	599
2023-01-04	9.600	9.880	9.300	9.300	9.156	772
2023-01-03	8.800	10.000	8.800	9.600	9.451	2,770
2023-01-02	8.980	8.980	8.680	8.800	8.663	734
2022-12-30	8.900	9.000	8.520	8.980	8.841	2,725
2022-12-29	9.300	9.300	8.740	8.900	8.762	2,661
2022-12-28	9.300	9.300	9.300	9.300	9.156	351
2022-12-27	9.280	9.280	9.200	9.200	9.057	686
2022-12-23	9.500	9.500	9.220	9.220	9.077	1,061
2022-12-22	9.780	9.780	9.780	9.780	9.628	11
2022-12-21	9.300	9.300	9.300	9.300	9.156	1
2022-12-20	9.280	9.300	9.280	9.300	9.156	367
2022-12-19	9.320	9.320	9.280	9.280	9.136	925
2022-12-16	9.920	9.920	9.220	9.480	9.333	1,976
2022-12-15	9.300	9.320	9.040	9.040	8.900	593
2022-12-14	9.400	9.400	9.320	9.320	9.175	410
2022-12-13	9.340	9.400	9.320	9.400	9.254	294
2022-12-12	9.400	9.700	9.340	9.340	9.195	841
2022-12-09	9.620	9.620	9.100	9.200	9.057	1,510
2022-12-08	9.700	9.700	9.620	9.620	9.471	34
2022-12-07	9.800	9.900	9.700	9.700	9.549	753
2022-12-06	9.900	9.900	9.800	9.800	9.648	115
2022-12-05	9.900	9.900	9.700	9.900	9.746	1,661
2022-12-02	9.720	9.900	9.520	9.900	9.746	2,801
2022-12-01	9.820	9.820	9.720	9.720	9.569	101
2022-11-30	9.820	9.820	9.820	9.820	9.668	1
2022-11-29	9.900	9.900	9.800	9.820	9.668	413
2022-11-28	9.900	9.900	9.900	9.900	9.746	1
2022-11-25	10.000	10.000	9.900	9.900	9.746	8
2022-11-24	9.700	10.000	9.700	10.000	9.845	339
2022-11-23	9.800	9.800	9.700	9.700	9.549	8
2022-11-22	9.800	9.800	9.800	9.800	9.648	1
2022-11-21	10.050	10.050	9.800	9.800	9.648	117
2022-11-18	10.150	10.150	10.050	10.050	9.894	101
2022-11-17	10.000	10.150	9.900	10.150	9.992	151
2022-11-16	9.960	10.000	9.860	10.000	9.845	101
2022-11-15	10.000	10.000	9.420	9.960	9.805	603
2022-11-14	9.800	10.300	9.600	10.000	9.845	583
2022-11-11	9.600	9.800	8.720	9.800	9.648	3,669
2022-11-10	9.900	9.900	9.600	9.600	9.451	211
2022-11-09	9.840	9.900	9.840	9.900	9.746	51
2022-11-08	9.520	9.920	9.520	9.840	9.687	110
2022-11-07	10.500	10.500	9.500	9.500	9.353	1,496
2022-11-04	10.200	10.500	10.200	10.500	10.337	687
2022-11-03	9.480	9.520	9.420	9.520	9.372	710
2022-11-02	9.900	9.900	9.480	9.480	9.333	2,942
2022-11-01	10.300	10.300	9.880	9.880	9.727	878
2022-10-31	10.550	10.550	9.720	9.720	9.569	4,131
2022-10-28	11.000	11.000	10.500	10.500	10.337	391
2022-10-27	11.200	11.200	11.000	11.000	10.829	1,069
2022-10-26	11.500	11.500	11.500	11.500	11.322	10
2022-10-25	10.850	10.850	10.850	10.850	10.682	1
2022-10-24	11.000	11.000	10.800	10.800	10.632	200
2022-10-21	11.000	11.000	11.000	11.000	10.829	2
2022-10-20	10.700	10.700	10.700	10.700	10.534	1
2022-10-19	10.700	10.700	10.700	10.700	10.534	1

← NewerPage 17 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.