Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	11.600	11.700	11.500	11.500	11.322	961
2022-07-26	12.000	12.000	11.600	11.600	11.420	1,230
2022-07-25	12.050	12.050	11.600	12.000	11.814	1,349
2022-07-22	12.250	12.250	11.800	12.050	11.863	1,172
2022-07-21	12.150	12.250	12.150	12.250	12.060	401
2022-07-20	12.100	12.150	11.900	12.150	11.961	1,102
2022-07-19	12.100	12.100	12.100	12.100	11.912	111
2022-07-18	12.100	12.100	12.000	12.000	11.814	502
2022-07-15	12.400	12.400	12.100	12.100	11.912	1,136
2022-07-14	12.450	12.450	12.400	12.400	12.208	145
2022-07-13	12.550	12.550	12.450	12.450	12.257	76
2022-07-12	13.800	13.800	11.550	12.500	12.306	1,844
2022-07-11	13.800	13.800	13.800	13.800	13.586	1
2022-07-08	13.750	13.800	13.750	13.800	13.586	2
2022-07-07	13.800	13.800	13.750	13.750	13.537	63
2022-07-06	13.800	13.800	13.800	13.800	13.586	61
2022-07-05	13.900	13.900	13.850	13.850	13.635	98
2022-07-04	14.800	14.800	13.900	13.900	13.684	193
2022-07-01	13.500	13.950	13.500	13.950	13.733	83
2022-06-30	13.650	13.850	13.200	13.500	13.290	376
2022-06-29	13.350	13.750	13.350	13.750	13.537	46
2022-06-28	12.950	12.950	12.800	12.800	12.601	393
2022-06-27	12.850	13.000	12.850	13.000	12.779	51
2022-06-24	12.650	13.000	12.650	12.850	12.631	601
2022-06-23	12.300	12.650	12.300	12.650	12.435	66
2022-06-20	11.900	12.150	11.600	12.100	11.894	111
2022-06-15	11.200	12.250	11.200	12.250	12.041	70
2022-06-14	12.250	12.500	11.250	11.250	11.058	1,213
2022-06-13	13.000	13.000	12.350	12.350	12.140	268
2022-06-10	12.800	13.000	12.800	12.800	12.582	65
2022-06-09	13.000	13.000	12.500	12.800	12.582	70
2022-06-07	13.000	13.000	13.000	13.000	12.779	74
2022-06-06	12.950	13.000	12.950	13.000	12.779	101
2022-06-03	12.950	13.000	12.650	13.000	12.779	61
2022-06-02	12.950	12.950	12.950	12.950	12.729	1
2022-06-01	13.000	13.000	13.000	13.000	12.779	36
2022-05-31	13.750	13.800	13.000	13.000	12.779	5
2022-05-30	13.750	13.750	13.750	13.750	13.516	1
2022-05-27	13.800	13.800	13.800	13.800	13.565	1
2022-05-25	13.800	13.800	13.800	13.800	13.565	20
2022-05-24	12.750	14.000	12.750	14.000	13.762	89
2022-05-23	14.000	14.500	14.000	14.200	13.958	927
2022-05-20	12.950	14.000	12.900	13.200	12.975	1,693
2022-05-19	11.600	13.000	11.600	13.000	12.779	2,478
2022-05-18	12.000	12.400	11.500	11.500	11.304	293
2022-05-17	12.000	12.400	12.000	12.000	11.796	175
2022-05-16	12.700	12.700	12.300	12.300	12.090	42
2022-05-13	12.700	12.700	12.000	12.300	12.090	751
2022-05-12	13.100	13.100	12.000	12.000	11.796	2,837
2022-05-11	14.650	15.100	13.200	13.200	12.975	2,942
2022-05-10	14.200	14.200	14.000	14.000	13.762	1,746
2022-05-09	15.000	15.000	14.000	14.000	13.762	2,146
2022-05-06	14.950	14.950	14.500	14.600	14.351	132
2022-05-05	14.100	15.250	14.000	14.000	13.762	424
2022-05-04	13.300	14.000	13.300	14.000	13.762	74
2022-05-03	14.150	14.150	13.250	13.800	13.565	1,258
2022-05-02	15.200	15.500	13.700	14.050	13.811	1,257
2022-04-29	15.200	15.600	14.500	14.500	14.253	932
2022-04-28	15.950	15.950	15.050	15.950	15.678	1,041
2022-04-27	15.950	15.950	15.900	15.950	15.678	314

← NewerPage 19 of 22 · 1,269 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.