Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.700	2.700	2.620	2.620	2.620	20
2026-04-30	2.680	2.680	2.680	2.680	2.680	1
2026-04-29	2.680	2.680	2.680	2.680	2.680	1
2026-04-28	2.800	2.800	2.740	2.740	2.740	88
2026-04-27	2.800	2.800	2.740	2.740	2.740	88
2026-04-24	2.780	2.780	2.780	2.780	2.780	40
2026-04-23	2.860	2.860	2.800	2.800	2.800	270
2026-04-22	2.860	2.860	2.800	2.800	2.800	270
2026-04-21	2.860	2.860	2.800	2.800	2.800	270
2026-04-20	2.800	2.800	2.700	2.700	2.700	210
2026-04-17	2.800	2.800	2.800	2.800	2.800	253
2026-04-16	2.780	2.860	2.780	2.860	2.860	729
2026-04-15	2.600	2.700	2.560	2.700	2.700	1,885
2026-04-14	2.600	2.600	2.600	2.600	2.600	200
2026-04-13	2.620	2.880	2.620	2.880	2.880	2,040
2026-04-10	2.620	2.880	2.620	2.880	2.880	2,040
2026-04-09	2.900	2.900	2.900	2.900	2.900	999
2026-04-08	2.900	2.900	2.900	2.900	2.900	2,000
2026-04-07	2.950	2.950	2.900	2.920	2.920	1,872
2026-04-02	2.850	2.950	2.850	2.950	2.950	0
2026-04-01	2.850	2.950	2.850	2.950	2.950	1,170
2026-03-31	2.850	2.950	2.850	2.950	2.950	1,170
2026-03-30	2.950	2.950	2.950	2.950	2.950	771
2026-03-27	2.950	2.950	2.950	2.950	2.950	771
2026-03-26	2.940	2.950	2.940	2.950	2.950	1,394
2026-03-25	2.940	2.940	2.600	2.940	2.940	88
2026-03-24	2.940	2.940	2.900	2.940	2.940	180
2026-03-23	2.950	2.950	2.690	2.940	2.940	79
2026-03-20	2.990	2.990	2.950	2.950	2.950	1,653
2026-03-19	2.990	2.990	2.950	2.950	2.950	1,653
2026-03-18	2.740	2.740	2.690	2.690	2.690	100
2026-03-17	2.740	2.740	2.690	2.690	2.690	100
2026-03-16	3.000	3.000	2.740	2.740	2.740	699
2026-03-13	3.000	3.000	2.740	2.740	2.740	699
2026-03-12	2.990	3.000	2.710	2.990	2.990	522
2026-03-11	2.800	2.990	2.800	2.990	2.990	732
2026-03-10	2.800	3.000	2.800	2.800	2.800	322
2026-03-09	2.900	2.900	2.800	2.800	2.800	887
2026-03-06	3.000	3.000	2.900	3.000	3.000	1,117
2026-03-05	3.000	3.000	2.820	2.820	2.820	357
2026-03-04	2.980	3.010	2.980	3.000	3.000	807
2026-03-03	3.000	3.000	2.840	2.840	2.840	1,074
2026-03-02	2.860	2.860	2.820	2.820	2.820	266
2026-02-27	2.990	3.000	2.990	3.000	3.000	2,921
2026-02-26	2.820	3.000	2.820	3.000	3.000	2,654
2026-02-25	2.980	2.980	2.950	2.960	2.960	867
2026-02-24	3.200	3.200	2.990	2.990	2.990	631
2026-02-23	3.160	3.160	3.150	3.150	3.150	504
2026-02-20	3.380	3.380	3.060	3.240	3.240	2,054
2026-02-19	3.450	3.450	3.120	3.430	3.430	225
2026-02-18	3.170	3.450	3.090	3.450	3.450	601
2026-02-17	3.200	3.200	3.200	3.200	3.200	1,256
2026-02-16	3.400	3.400	3.210	3.400	3.400	38
2026-02-13	3.450	3.460	3.450	3.460	3.460	30
2026-02-12	3.490	3.490	3.490	3.490	3.490	10
2026-02-11	3.490	3.490	3.490	3.490	3.490	10
2026-02-10	3.490	3.490	3.490	3.490	3.490	10
2026-02-09	3.210	3.490	3.180	3.490	3.490	58
2026-02-06	3.250	3.500	3.250	3.500	3.500	1,750
2026-02-05	3.160	3.470	3.160	3.470	3.470	62

← NewerPage 3 of 22 · 1,267 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.