Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	10.700	10.700	10.700	10.700	10.534	1
2022-10-18	10.700	10.700	10.700	10.700	10.534	1
2022-10-17	10.800	10.800	10.700	10.700	10.534	645
2022-10-14	11.000	11.000	11.000	11.000	10.829	1
2022-10-13	11.300	11.300	11.000	11.000	10.829	354
2022-10-12	11.500	11.500	11.500	11.500	11.322	1
2022-10-11	11.050	11.250	11.050	11.050	10.879	440
2022-10-10	11.500	11.500	10.250	11.250	11.075	3,025
2022-10-07	9.640	9.760	9.640	9.660	9.510	515
2022-10-06	10.500	10.750	9.620	9.620	9.471	949
2022-10-05	10.800	10.800	10.500	10.500	10.337	368
2022-10-04	11.350	11.350	10.800	10.800	10.632	611
2022-10-03	11.850	11.850	11.350	11.350	11.174	325
2022-09-30	11.000	11.850	11.000	11.850	11.666	2,520
2022-09-29	11.600	11.600	10.900	10.900	10.731	761
2022-09-28	10.650	10.650	10.650	10.650	10.485	1
2022-09-27	10.550	10.650	10.550	10.650	10.485	37
2022-09-26	10.650	10.650	10.550	10.550	10.386	42
2022-09-23	11.250	11.250	10.650	10.650	10.485	501
2022-09-22	11.300	11.300	11.250	11.250	11.075	151
2022-09-21	11.300	11.300	11.300	11.300	11.125	1
2022-09-20	11.000	11.300	11.000	11.300	11.125	113
2022-09-19	10.550	11.000	10.550	11.000	10.829	15
2022-09-16	10.550	10.550	10.550	10.550	10.386	200
2022-09-15	10.600	10.600	10.600	10.600	10.435	1
2022-09-14	11.300	11.300	10.500	10.550	10.386	261
2022-09-13	11.000	11.000	11.000	11.000	10.829	163
2022-09-12	11.000	11.000	11.000	11.000	10.829	4
2022-09-09	11.350	11.350	10.950	11.000	10.829	264
2022-09-08	11.000	11.350	10.750	11.350	11.174	1,156
2022-09-07	9.920	10.850	9.920	10.850	10.682	384
2022-09-06	10.450	10.450	9.900	9.900	9.746	1,498
2022-09-05	10.350	10.400	9.820	10.000	9.845	1,427
2022-09-02	10.650	10.650	10.450	10.450	10.288	310
2022-09-01	11.350	11.350	10.450	10.650	10.485	2,224
2022-08-31	11.150	11.200	10.850	11.050	10.879	711
2022-08-30	11.000	11.700	10.800	11.150	10.977	2,405
2022-08-29	12.000	13.100	10.500	11.600	11.420	7,920
2022-08-26	11.450	12.750	11.450	12.000	11.814	559
2022-08-25	11.200	12.550	10.650	11.450	11.272	3,310
2022-08-24	11.400	12.300	11.200	11.200	11.026	900
2022-08-23	11.200	11.400	10.450	11.400	11.223	652
2022-08-22	11.550	11.550	11.200	11.200	11.026	347
2022-08-19	11.700	11.700	11.400	11.500	11.322	276
2022-08-18	11.150	11.700	10.800	11.700	11.518	518
2022-08-17	11.500	11.500	11.100	11.100	10.928	301
2022-08-16	10.350	11.500	10.350	11.500	11.322	2,079
2022-08-15	11.200	11.200	10.250	10.300	10.140	2,299
2022-08-12	11.650	11.900	10.600	11.200	11.026	2,473
2022-08-11	12.250	12.250	11.550	11.550	11.371	1,075
2022-08-10	12.400	12.400	12.250	12.250	12.060	276
2022-08-09	12.700	12.700	12.400	12.400	12.208	118
2022-08-08	12.000	12.000	11.700	11.700	11.518	460
2022-08-05	12.200	12.200	11.600	12.000	11.814	354
2022-08-04	13.350	13.350	11.650	11.900	11.715	1,620
2022-08-03	11.400	12.400	11.400	12.400	12.208	111
2022-08-02	11.650	11.700	11.400	11.400	11.223	541
2022-08-01	11.650	12.250	11.300	11.650	11.469	361
2022-07-29	11.600	11.650	11.350	11.350	11.174	1,193
2022-07-28	11.500	11.600	11.400	11.600	11.420	391

← NewerPage 18 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.