Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	4.500	4.500	4.500	4.500	4.500	105
2025-05-23	4.500	4.600	4.400	4.500	4.500	2,006
2025-05-22	4.500	4.500	4.500	4.500	4.500	185
2025-05-21	4.490	4.500	4.400	4.500	4.500	551
2025-05-20	4.500	4.500	4.300	4.500	4.500	1,477
2025-05-19	4.200	4.300	4.200	4.300	4.300	151
2025-05-16	4.100	4.200	4.100	4.200	4.200	841
2025-05-15	4.400	4.400	4.100	4.200	4.200	3,447
2025-05-14	4.400	4.500	4.300	4.300	4.300	1,237
2025-05-13	4.500	4.500	4.300	4.400	4.400	527
2025-05-12	4.310	4.500	4.300	4.500	4.500	866
2025-05-09	4.310	4.310	4.310	4.310	4.310	3
2025-05-07	4.500	4.500	4.310	4.310	4.310	87
2025-05-06	4.500	4.500	4.500	4.500	4.500	1
2025-05-05	4.500	4.500	4.400	4.400	4.400	597
2025-05-02	4.400	4.500	4.310	4.500	4.500	1,215
2025-04-30	4.600	4.600	4.400	4.400	4.400	167
2025-04-29	4.500	4.500	4.500	4.500	4.500	2
2025-04-28	4.500	4.500	4.500	4.500	4.500	518
2025-04-25	4.500	4.500	4.500	4.500	4.500	55
2025-04-24	4.500	4.500	4.500	4.500	4.500	160
2025-04-23	4.300	4.400	4.300	4.400	4.400	315
2025-04-22	4.500	4.500	4.300	4.300	4.300	1,229
2025-04-17	4.600	4.700	4.400	4.500	4.500	1,179
2025-04-16	4.560	4.700	4.560	4.700	4.700	911
2025-04-15	4.700	4.700	4.560	4.560	4.560	17
2025-04-14	4.800	4.800	4.760	4.760	4.760	734
2025-04-11	4.800	4.800	4.800	4.800	4.800	1,089
2025-04-10	4.800	4.800	4.800	4.800	4.800	807
2025-04-09	4.700	4.750	4.700	4.750	4.750	234
2025-04-08	4.700	4.800	4.500	4.700	4.700	559
2025-04-07	4.800	4.800	4.700	4.700	4.700	110
2025-04-04	4.800	4.800	4.800	4.800	4.800	183
2025-04-03	4.780	4.800	4.780	4.800	4.800	192
2025-04-02	4.780	4.800	4.780	4.780	4.780	191
2025-04-01	4.600	4.800	4.600	4.800	4.800	861
2025-03-31	4.900	4.900	4.600	4.600	4.600	846
2025-03-28	4.880	4.900	4.880	4.900	4.900	582
2025-03-27	4.880	4.880	4.780	4.880	4.880	650
2025-03-26	4.880	4.880	4.880	4.880	4.880	428
2025-03-25	4.880	4.880	4.880	4.880	4.880	366
2025-03-24	4.880	4.900	4.880	4.880	4.880	423
2025-03-21	4.900	4.900	4.700	4.880	4.880	650
2025-03-20	4.900	4.900	4.900	4.900	4.900	362
2025-03-19	4.880	4.900	4.820	4.820	4.820	688
2025-03-18	4.760	4.800	4.760	4.800	4.800	355
2025-03-17	4.760	4.800	4.700	4.760	4.760	1,173
2025-03-14	4.660	4.760	4.660	4.760	4.760	402
2025-03-13	4.680	4.680	4.480	4.660	4.660	505
2025-03-12	4.680	4.680	4.680	4.680	4.680	1
2025-03-11	4.680	4.680	4.680	4.680	4.680	1
2025-03-10	4.780	4.780	4.680	4.680	4.680	6
2025-03-07	4.780	4.780	4.780	4.780	4.780	1
2025-03-06	4.780	4.780	4.780	4.780	4.780	85
2025-03-05	4.800	4.900	4.780	4.780	4.780	1,264
2025-03-04	4.800	4.800	4.800	4.800	4.800	38
2025-03-03	4.800	4.900	4.800	4.900	4.900	1,150
2025-02-28	4.920	4.920	4.800	4.800	4.800	2,416
2025-02-27	4.840	4.920	4.820	4.920	4.920	121
2025-02-26	4.820	4.920	4.820	4.820	4.820	126

← NewerPage 7 of 22 · 1,268 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.