Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 46 |
| 2025-11-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-11-05 | 4.000 | 4.000 | 3.760 | 4.000 | 4.000 | 1,966 |
| 2025-11-04 | 4.350 | 4.350 | 4.160 | 4.160 | 4.160 | 331 |
| 2025-11-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 28 |
| 2025-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 251 |
| 2025-10-30 | 4.260 | 4.460 | 4.260 | 4.450 | 4.450 | 158 |
| 2025-10-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 101 |
| 2025-10-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 110 |
| 2025-10-27 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 25 |
| 2025-10-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 50 |
| 2025-10-23 | 4.180 | 4.360 | 4.160 | 4.160 | 4.160 | 978 |
| 2025-10-22 | 4.160 | 4.250 | 4.160 | 4.160 | 4.160 | 1,332 |
| 2025-10-21 | 4.030 | 4.130 | 4.010 | 4.130 | 4.130 | 343 |
| 2025-10-20 | 4.000 | 4.130 | 4.000 | 4.030 | 4.030 | 884 |
| 2025-10-17 | 4.150 | 4.200 | 4.050 | 4.050 | 4.050 | 422 |
| 2025-10-16 | 4.100 | 4.180 | 4.100 | 4.150 | 4.150 | 707 |
| 2025-10-15 | 4.000 | 4.110 | 4.000 | 4.100 | 4.100 | 330 |
| 2025-10-14 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 2,230 |
| 2025-10-13 | 3.890 | 3.950 | 3.860 | 3.860 | 3.860 | 488 |
| 2025-10-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2025-10-09 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 875 |
| 2025-10-08 | 3.720 | 3.890 | 3.720 | 3.890 | 3.890 | 4 |
| 2025-10-07 | 3.900 | 3.900 | 3.710 | 3.710 | 3.710 | 284 |
| 2025-10-06 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 313 |
| 2025-10-03 | 3.640 | 3.890 | 3.640 | 3.890 | 3.890 | 399 |
| 2025-10-02 | 3.710 | 3.790 | 3.640 | 3.640 | 3.640 | 131 |
| 2025-10-01 | 3.800 | 3.900 | 3.710 | 3.710 | 3.710 | 330 |
| 2025-09-30 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 151 |
| 2025-09-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 14 |
| 2025-09-26 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 11 |
| 2025-09-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13 |
| 2025-09-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15 |
| 2025-09-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 61 |
| 2025-09-22 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 377 |
| 2025-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2025-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26 |
| 2025-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 16 |
| 2025-09-16 | 3.450 | 4.000 | 3.450 | 4.000 | 4.000 | 1,651 |
| 2025-09-15 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 476 |
| 2025-09-12 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 356 |
| 2025-09-11 | 3.550 | 3.580 | 3.550 | 3.550 | 3.550 | 45 |
| 2025-09-10 | 3.570 | 3.660 | 3.550 | 3.550 | 3.550 | 72 |
| 2025-09-09 | 3.700 | 3.700 | 3.570 | 3.570 | 3.570 | 81 |
| 2025-09-08 | 3.660 | 3.750 | 3.560 | 3.560 | 3.560 | 347 |
| 2025-09-05 | 3.760 | 3.850 | 3.660 | 3.660 | 3.660 | 74 |
| 2025-09-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2025-09-03 | 3.860 | 3.950 | 3.760 | 3.760 | 3.760 | 52 |
| 2025-09-02 | 3.960 | 3.990 | 3.860 | 3.860 | 3.860 | 58 |
| 2025-09-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 16 |
| 2025-08-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2025-08-28 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 84 |
| 2025-08-27 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 64 |
| 2025-08-26 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 562 |
| 2025-08-25 | 4.100 | 4.100 | 3.920 | 4.090 | 4.090 | 375 |
| 2025-08-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 402 |
| 2025-08-21 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 547 |
| 2025-08-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2025-08-19 | 3.990 | 4.090 | 3.990 | 4.090 | 4.090 | 598 |
| 2025-08-18 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 754 |
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.