Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 754 |
| 2025-08-15 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 482 |
| 2025-08-14 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 1,001 |
| 2025-08-13 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 223 |
| 2025-08-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 483 |
| 2025-08-11 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 1,919 |
| 2025-08-08 | 3.930 | 4.000 | 3.930 | 3.930 | 3.930 | 133 |
| 2025-08-07 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 641 |
| 2025-08-06 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 613 |
| 2025-08-05 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 371 |
| 2025-08-04 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 1,912 |
| 2025-08-01 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 2,069 |
| 2025-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 653 |
| 2025-07-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 653 |
| 2025-07-29 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 25 |
| 2025-07-28 | 4.200 | 4.210 | 4.200 | 4.200 | 4.200 | 872 |
| 2025-07-25 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 3,980 |
| 2025-07-24 | 4.300 | 4.300 | 4.010 | 4.150 | 4.150 | 1,662 |
| 2025-07-23 | 4.300 | 4.300 | 4.130 | 4.130 | 4.130 | 2,040 |
| 2025-07-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2025-07-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 8 |
| 2025-07-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2025-07-17 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 254 |
| 2025-07-16 | 4.200 | 4.200 | 4.130 | 4.130 | 4.130 | 698 |
| 2025-07-15 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 467 |
| 2025-07-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 114 |
| 2025-07-11 | 4.300 | 4.300 | 4.150 | 4.250 | 4.250 | 641 |
| 2025-07-10 | 4.250 | 4.300 | 4.150 | 4.150 | 4.150 | 1,063 |
| 2025-07-09 | 4.290 | 4.290 | 4.200 | 4.250 | 4.250 | 645 |
| 2025-07-08 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 10 |
| 2025-07-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-07-04 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 107 |
| 2025-07-03 | 4.190 | 4.300 | 4.000 | 4.300 | 4.300 | 177 |
| 2025-07-02 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2025-07-01 | 4.100 | 4.200 | 4.100 | 4.190 | 4.190 | 207 |
| 2025-06-30 | 4.100 | 4.290 | 4.100 | 4.100 | 4.100 | 706 |
| 2025-06-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 443 |
| 2025-06-26 | 4.110 | 4.210 | 4.080 | 4.200 | 4.200 | 3,688 |
| 2025-06-25 | 4.210 | 4.310 | 4.210 | 4.210 | 4.210 | 226 |
| 2025-06-24 | 4.110 | 4.210 | 4.110 | 4.210 | 4.210 | 429 |
| 2025-06-23 | 4.380 | 4.380 | 4.080 | 4.110 | 4.110 | 467 |
| 2025-06-20 | 4.480 | 4.500 | 4.380 | 4.380 | 4.380 | 214 |
| 2025-06-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 10 |
| 2025-06-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2025-06-17 | 4.190 | 4.390 | 4.190 | 4.390 | 4.390 | 253 |
| 2025-06-16 | 4.190 | 4.290 | 4.180 | 4.190 | 4.190 | 718 |
| 2025-06-13 | 4.280 | 4.480 | 4.180 | 4.190 | 4.190 | 564 |
| 2025-06-12 | 4.480 | 4.480 | 4.180 | 4.180 | 4.180 | 540 |
| 2025-06-11 | 4.480 | 4.600 | 4.380 | 4.480 | 4.480 | 2,239 |
| 2025-06-10 | 4.500 | 4.500 | 4.370 | 4.480 | 4.480 | 729 |
| 2025-06-09 | 4.400 | 4.470 | 4.400 | 4.470 | 4.470 | 525 |
| 2025-06-06 | 4.470 | 4.500 | 4.400 | 4.400 | 4.400 | 1,156 |
| 2025-06-05 | 4.480 | 4.500 | 4.470 | 4.470 | 4.470 | 922 |
| 2025-06-04 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2025-06-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 38 |
| 2025-06-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2025-05-30 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 29 |
| 2025-05-29 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 3 |
| 2025-05-28 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 1,901 |
| 2025-05-27 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 175 |
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.