Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	14.300	14.500	13.700	14.500	14.253	635
2022-01-20	14.000	14.300	13.900	14.300	14.056	107
2022-01-18	14.400	14.400	14.400	14.400	14.155	10
2022-01-17	14.000	14.400	13.700	14.400	14.155	1,055
2022-01-14	13.800	14.400	13.800	14.000	13.762	113
2022-01-13	14.300	14.300	13.800	13.800	13.565	127
2022-01-12	13.700	14.400	13.700	14.400	14.155	17
2022-01-11	14.300	14.600	13.700	13.700	13.467	1,324
2022-01-10	14.900	14.900	13.800	14.300	14.056	341
2022-01-07	14.000	14.900	14.000	14.900	14.646	87
2022-01-06	15.000	15.000	14.500	14.500	14.253	699
2022-01-05	15.200	15.400	14.500	14.700	14.450	1,671
2022-01-04	13.500	16.100	13.500	15.200	14.941	13,196
2022-01-03	13.700	15.000	12.800	15.000	14.744	5,566
2021-12-31	13.100	13.100	13.100	13.100	12.877	45
2021-12-30	12.700	13.300	12.600	13.300	13.073	20
2021-12-29	12.500	13.700	12.500	12.700	12.484	552
2021-12-28	14.500	14.500	13.200	13.200	12.975	2,250
2021-12-27	11.700	13.500	11.700	13.300	13.073	1,010
2021-12-24	11.700	11.800	11.600	11.800	11.599	801
2021-12-23	11.600	11.700	11.600	11.700	11.501	180
2021-12-22	11.700	11.700	11.600	11.600	11.402	702
2021-12-21	11.700	11.800	11.600	11.600	11.402	265
2021-12-20	12.000	12.000	11.600	11.800	11.599	213
2021-12-17	11.800	12.000	11.700	12.000	11.796	535
2021-12-16	12.900	12.900	11.700	11.700	11.501	1,849
2021-12-15	12.000	12.900	11.600	12.900	12.680	624
2021-12-14	12.700	13.000	12.200	12.200	11.992	194
2021-12-13	13.100	14.100	12.300	13.600	13.368	514
2021-12-10	11.700	12.800	11.700	12.800	12.582	511
2021-12-09	12.600	12.700	12.600	12.700	12.484	234
2021-12-08	11.800	11.800	11.400	11.700	11.501	1,504
2021-12-07	11.800	12.000	11.400	12.000	11.796	672
2021-12-06	12.000	12.600	11.500	11.800	11.599	1,906
2021-12-03	15.500	16.200	12.800	13.000	12.779	6,236
2021-12-02	14.200	17.700	14.000	14.700	14.450	11,289
2021-12-01	12.300	15.000	12.300	13.500	13.270	3,466
2021-11-30	12.400	12.400	12.300	12.300	12.090	12
2021-11-29	11.600	12.600	11.300	11.400	11.206	3,051
2021-11-26	10.900	11.400	10.900	11.000	10.813	631
2021-11-25	11.500	11.700	11.100	11.100	10.911	52
2021-11-24	11.900	11.900	10.900	11.600	11.402	676
2021-11-22	11.700	11.700	11.600	11.700	11.501	144
2021-11-19	11.600	11.900	10.900	11.500	11.304	1,769
2021-11-18	11.900	11.900	11.100	11.600	11.402	217
2021-11-17	11.100	11.100	11.100	11.100	10.911	265
2021-11-16	11.000	11.500	11.000	11.200	11.009	1,034
2021-11-15	11.500	11.500	11.100	11.300	11.108	187
2021-11-12	11.500	11.500	11.500	11.500	11.304	203
2021-11-11	11.800	11.900	11.500	11.500	11.304	272
2021-11-10	11.900	11.900	11.600	11.800	11.599	196
2021-11-09	11.400	12.500	11.400	12.300	12.090	896
2021-11-08	11.700	11.700	11.500	11.500	11.304	191
2021-11-05	10.900	11.200	10.900	11.200	11.009	60
2021-11-04	11.900	11.900	10.800	10.900	10.714	2,336
2021-11-03	11.800	11.900	11.800	11.900	11.697	31
2021-11-02	11.800	11.800	11.700	11.700	11.501	337
2021-11-01	12.800	12.800	11.800	11.800	11.599	453
2021-10-28	11.200	11.900	11.200	11.900	11.697	232
2021-10-27	11.900	11.900	11.100	11.800	11.599	593

← NewerPage 21 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.