Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.800 | 5.000 | 4.800 | 4.820 | 4.820 | 2,117 |
| 2025-02-24 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 1,193 |
| 2025-02-21 | 4.780 | 4.800 | 4.720 | 4.800 | 4.800 | 2,850 |
| 2025-02-20 | 4.340 | 4.720 | 4.320 | 4.720 | 4.720 | 2,131 |
| 2025-02-19 | 4.500 | 4.520 | 4.340 | 4.520 | 4.520 | 309 |
| 2025-02-18 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 309 |
| 2025-02-17 | 4.780 | 4.780 | 4.640 | 4.640 | 4.640 | 2,298 |
| 2025-02-14 | 4.640 | 4.680 | 4.640 | 4.680 | 4.680 | 941 |
| 2025-02-13 | 4.640 | 4.720 | 4.640 | 4.640 | 4.640 | 1,610 |
| 2025-02-12 | 4.780 | 4.780 | 4.660 | 4.660 | 4.660 | 1,969 |
| 2025-02-11 | 4.640 | 4.800 | 4.640 | 4.780 | 4.780 | 2,611 |
| 2025-02-10 | 4.700 | 4.700 | 4.400 | 4.600 | 4.600 | 1,129 |
| 2025-02-07 | 4.960 | 4.960 | 4.500 | 4.500 | 4.500 | 736 |
| 2025-02-06 | 5.250 | 5.250 | 4.960 | 4.960 | 4.960 | 209 |
| 2025-02-05 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 210 |
| 2025-02-04 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 102 |
| 2025-02-03 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 102 |
| 2025-01-31 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 424 |
| 2025-01-30 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 371 |
| 2025-01-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 101 |
| 2025-01-28 | 6.350 | 6.350 | 6.000 | 6.000 | 6.000 | 813 |
| 2025-01-27 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 110 |
| 2025-01-24 | 6.650 | 6.650 | 6.450 | 6.450 | 6.450 | 175 |
| 2025-01-23 | 6.650 | 6.650 | 6.600 | 6.650 | 6.650 | 301 |
| 2025-01-22 | 6.250 | 7.000 | 5.700 | 6.750 | 6.750 | 6,010 |
| 2025-01-21 | 7.150 | 7.150 | 6.250 | 6.250 | 6.250 | 877 |
| 2025-01-20 | 7.450 | 7.450 | 7.050 | 7.200 | 7.200 | 303 |
| 2025-01-17 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 218 |
| 2025-01-16 | 6.950 | 7.350 | 6.550 | 7.350 | 7.350 | 2,841 |
| 2025-01-15 | 7.950 | 7.950 | 7.000 | 7.050 | 7.050 | 2,144 |
| 2025-01-14 | 8.500 | 8.500 | 8.100 | 8.100 | 8.100 | 1,381 |
| 2025-01-13 | 7.600 | 8.600 | 7.550 | 8.500 | 8.500 | 10,269 |
| 2025-01-10 | 8.000 | 8.100 | 7.400 | 7.450 | 7.450 | 934 |
| 2025-01-09 | 8.000 | 9.650 | 7.600 | 8.000 | 8.000 | 19,564 |
| 2025-01-08 | 6.800 | 7.600 | 6.500 | 7.600 | 7.600 | 5,545 |
| 2025-01-07 | 7.050 | 7.050 | 6.400 | 6.850 | 6.850 | 2,240 |
| 2025-01-06 | 5.300 | 6.950 | 5.300 | 6.900 | 6.900 | 9,041 |
| 2025-01-03 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 1,404 |
| 2025-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,104 |
| 2024-12-31 | 4.620 | 5.000 | 4.620 | 5.000 | 5.000 | 956 |
| 2024-12-30 | 4.880 | 4.880 | 4.640 | 4.640 | 4.640 | 1,297 |
| 2024-12-27 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 68 |
| 2024-12-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27 |
| 2024-12-23 | 4.800 | 5.250 | 4.760 | 4.980 | 4.980 | 8,276 |
| 2024-12-20 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 9,762 |
| 2024-12-19 | 3.600 | 4.000 | 3.500 | 4.000 | 4.000 | 3,043 |
| 2024-12-18 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 195 |
| 2024-12-17 | 3.180 | 3.520 | 3.160 | 3.520 | 3.520 | 3,009 |
| 2024-12-16 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 1,251 |
| 2024-12-13 | 3.500 | 3.840 | 3.240 | 3.240 | 3.240 | 2,104 |
| 2024-12-12 | 3.240 | 3.420 | 3.160 | 3.420 | 3.420 | 636 |
| 2024-12-11 | 3.460 | 3.540 | 3.240 | 3.240 | 3.240 | 774 |
| 2024-12-10 | 3.720 | 3.920 | 3.460 | 3.460 | 3.460 | 859 |
| 2024-12-09 | 3.380 | 3.780 | 3.120 | 3.720 | 3.720 | 3,321 |
| 2024-12-06 | 3.320 | 3.520 | 3.320 | 3.380 | 3.380 | 4,213 |
| 2024-12-05 | 3.420 | 3.460 | 3.320 | 3.320 | 3.320 | 656 |
| 2024-12-04 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 376 |
| 2024-12-03 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 1,230 |
| 2024-12-02 | 3.740 | 4.000 | 3.400 | 3.400 | 3.400 | 3,090 |
| 2024-11-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 402 |
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.