Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.400 | 3.730 | 3.150 | 3.500 | 3.500 | 4,187 |
| 2026-02-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 547 |
| 2026-02-02 | 3.910 | 3.910 | 3.380 | 3.860 | 3.860 | 1,024 |
| 2026-01-30 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 886 |
| 2026-01-29 | 3.480 | 3.650 | 3.250 | 3.650 | 3.650 | 1,430 |
| 2026-01-28 | 3.230 | 3.480 | 3.230 | 3.480 | 3.480 | 2,584 |
| 2026-01-27 | 3.300 | 3.490 | 3.260 | 3.490 | 3.490 | 2,681 |
| 2026-01-26 | 3.490 | 3.490 | 3.250 | 3.250 | 3.250 | 14 |
| 2026-01-23 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 37 |
| 2026-01-22 | 3.240 | 3.490 | 3.240 | 3.490 | 3.490 | 20 |
| 2026-01-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2026-01-20 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 1,561 |
| 2026-01-19 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 400 |
| 2026-01-16 | 3.390 | 3.430 | 3.250 | 3.430 | 3.430 | 363 |
| 2026-01-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 146 |
| 2026-01-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 250 |
| 2026-01-13 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 161 |
| 2026-01-12 | 3.500 | 3.580 | 3.310 | 3.580 | 3.580 | 1,491 |
| 2026-01-09 | 3.410 | 3.840 | 3.400 | 3.840 | 3.840 | 445 |
| 2026-01-08 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 99 |
| 2026-01-07 | 3.150 | 3.410 | 3.150 | 3.410 | 3.410 | 390 |
| 2026-01-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 549 |
| 2026-01-05 | 3.640 | 3.930 | 3.400 | 3.930 | 3.930 | 59 |
| 2026-01-02 | 3.940 | 3.940 | 3.640 | 3.640 | 3.640 | 188 |
| 2025-12-31 | 3.670 | 3.940 | 3.640 | 3.940 | 3.940 | 1,430 |
| 2025-12-30 | 3.480 | 3.680 | 3.410 | 3.410 | 3.410 | 974 |
| 2025-12-29 | 3.500 | 3.950 | 3.480 | 3.480 | 3.480 | 4,439 |
| 2025-12-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 506 |
| 2025-12-23 | 3.150 | 3.260 | 3.150 | 3.260 | 3.260 | 500 |
| 2025-12-22 | 3.230 | 3.430 | 3.230 | 3.380 | 3.380 | 1,597 |
| 2025-12-19 | 3.020 | 3.280 | 3.020 | 3.230 | 3.230 | 624 |
| 2025-12-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 30 |
| 2025-12-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 30 |
| 2025-12-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 31 |
| 2025-12-15 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 342 |
| 2025-12-12 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 280 |
| 2025-12-11 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 21 |
| 2025-12-10 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 21 |
| 2025-12-09 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 20 |
| 2025-12-08 | 3.150 | 3.500 | 3.150 | 3.500 | 3.500 | 171 |
| 2025-12-05 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 250 |
| 2025-12-04 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 35 |
| 2025-12-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2025-12-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2025-12-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2025-11-28 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 321 |
| 2025-11-27 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 321 |
| 2025-11-26 | 3.360 | 3.380 | 3.200 | 3.210 | 3.210 | 1,761 |
| 2025-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-11-24 | 3.400 | 3.550 | 3.350 | 3.500 | 3.500 | 1,944 |
| 2025-11-21 | 3.600 | 3.960 | 3.390 | 3.450 | 3.450 | 2,579 |
| 2025-11-20 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 2,494 |
| 2025-11-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-11-18 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 36 |
| 2025-11-17 | 4.050 | 4.150 | 4.050 | 4.100 | 4.100 | 234 |
| 2025-11-14 | 4.250 | 4.340 | 4.050 | 4.050 | 4.050 | 625 |
| 2025-11-13 | 4.250 | 4.350 | 4.250 | 4.250 | 4.250 | 214 |
| 2025-11-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2025-11-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 50 |
| 2025-11-10 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 142 |
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.