Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.890	1.890	1.890	1.890	1.890	0
2026-07-24	1.890	1.890	1.890	1.890	1.890	0
2026-07-23	1.890	1.890	1.890	1.890	1.890	0
2026-07-22	1.890	1.890	1.890	1.890	1.890	0
2026-07-21	1.890	1.890	1.890	1.890	1.890	12
2026-07-20	1.890	1.890	1.890	1.890	1.890	12
2026-07-17	1.740	1.890	1.730	1.890	1.890	1,273
2026-07-16	1.850	1.900	1.780	1.900	1.900	0
2026-07-15	1.850	1.900	1.780	1.900	1.900	1,038
2026-07-14	1.900	1.900	1.900	1.900	1.900	66
2026-07-13	1.900	1.900	1.900	1.900	1.900	66
2026-07-10	1.900	1.900	1.900	1.900	1.900	60
2026-07-09	1.740	1.900	1.740	1.900	1.900	3
2026-07-08	1.900	1.900	1.900	1.900	1.900	6
2026-07-07	1.870	1.900	1.870	1.900	1.900	610
2026-07-06	1.700	1.700	1.700	1.700	1.700	26
2026-07-03	1.900	1.900	1.900	1.900	1.900	91
2026-07-02	1.770	1.940	1.770	1.940	1.940	255
2026-07-01	1.770	1.940	1.770	1.940	1.940	255
2026-06-30	1.770	1.940	1.770	1.940	1.940	255
2026-06-29	1.900	1.920	1.900	1.920	1.920	2,031
2026-06-26	1.900	1.900	1.900	1.900	1.900	632
2026-06-25	1.900	1.900	1.870	1.880	1.880	1,770
2026-06-24	1.760	1.930	1.760	1.930	1.930	501
2026-06-23	1.850	1.850	1.850	1.850	1.850	180
2026-06-22	1.850	1.850	1.850	1.850	1.850	1,157
2026-06-19	1.850	1.940	1.850	1.940	1.940	2,303
2026-06-18	1.850	1.940	1.850	1.940	1.940	1,252
2026-06-17	1.850	1.940	1.850	1.940	1.940	1,252
2026-06-16	1.900	1.940	1.850	1.850	1.850	3,866
2026-06-15	1.850	1.900	1.850	1.900	1.900	2,128
2026-06-12	1.860	1.860	1.760	1.850	1.850	2,489
2026-06-11	1.860	1.860	1.860	1.860	1.860	625
2026-06-10	1.690	1.870	1.690	1.870	1.870	1,010
2026-06-09	1.700	1.870	1.700	1.870	1.870	3,463
2026-06-08	1.800	1.900	1.750	1.870	1.870	3,123
2026-06-05	1.900	2.000	1.900	2.000	2.000	499
2026-06-04	1.940	1.980	1.860	1.980	1.980	1,836
2026-06-03	2.000	2.000	1.940	1.940	1.940	1,060
2026-06-02	1.820	2.000	1.820	1.930	1.930	2,364
2026-06-01	1.950	2.060	1.950	2.000	2.000	5,968
2026-05-29	1.950	2.120	1.950	2.040	2.040	2,681
2026-05-28	2.080	2.240	2.080	2.160	2.160	4,513
2026-05-27	2.060	2.280	2.060	2.140	2.140	1,430
2026-05-26	2.260	2.360	2.180	2.200	2.200	152
2026-05-25	2.400	2.400	2.260	2.340	2.340	1,851
2026-05-22	2.500	2.500	2.500	2.500	2.500	10
2026-05-21	2.500	2.500	2.400	2.500	2.500	176
2026-05-20	2.500	2.500	2.400	2.500	2.500	176
2026-05-19	2.500	2.500	2.500	2.500	2.500	2
2026-05-18	2.500	2.500	2.500	2.500	2.500	2
2026-05-15	2.500	2.500	2.500	2.500	2.500	2
2026-05-14	2.260	2.500	2.200	2.500	2.500	732
2026-05-13	2.300	2.400	2.300	2.300	2.300	36
2026-05-12	2.360	2.360	2.360	2.360	2.360	1,500
2026-05-11	2.500	2.500	2.300	2.500	2.500	1,254
2026-05-08	2.500	2.500	2.500	2.500	2.500	8
2026-05-07	2.420	2.500	2.300	2.500	2.500	1,323
2026-05-06	2.420	2.420	2.420	2.420	2.420	311
2026-05-05	2.600	2.600	2.340	2.420	2.420	912

← NewerPage 2 of 3 · 130 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.