Alan Allman Associates SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.960 | 3.960 | 3.800 | 3.940 | 3.940 | 881 |
| 2024-11-27 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 2,508 |
| 2024-11-26 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 1,161 |
| 2024-11-25 | 4.300 | 4.300 | 3.900 | 4.000 | 4.000 | 2,644 |
| 2024-11-22 | 4.400 | 4.400 | 4.100 | 4.200 | 4.200 | 853 |
| 2024-11-21 | 4.400 | 4.420 | 4.300 | 4.400 | 4.400 | 569 |
| 2024-11-20 | 4.320 | 4.400 | 4.300 | 4.400 | 4.400 | 474 |
| 2024-11-19 | 4.800 | 4.800 | 4.320 | 4.320 | 4.320 | 2,400 |
| 2024-11-18 | 5.050 | 5.050 | 4.800 | 4.800 | 4.800 | 1,593 |
| 2024-11-15 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 614 |
| 2024-11-14 | 5.150 | 5.150 | 4.980 | 5.050 | 5.050 | 1,294 |
| 2024-11-13 | 5.300 | 5.350 | 5.100 | 5.100 | 5.100 | 4,173 |
| 2024-11-12 | 5.400 | 5.800 | 5.300 | 5.300 | 5.300 | 4,483 |
| 2024-11-11 | 5.500 | 5.700 | 5.200 | 5.200 | 5.200 | 220 |
| 2024-11-08 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 510 |
| 2024-11-07 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 655 |
| 2024-11-06 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 959 |
| 2024-11-05 | 4.500 | 4.680 | 4.400 | 4.600 | 4.600 | 148 |
| 2024-11-04 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 1,036 |
| 2024-11-01 | 4.260 | 4.400 | 4.260 | 4.300 | 4.300 | 72 |
| 2024-10-31 | 4.180 | 4.260 | 4.000 | 4.260 | 4.260 | 1,762 |
| 2024-10-30 | 4.600 | 4.600 | 4.000 | 4.260 | 4.260 | 537 |
| 2024-10-29 | 4.780 | 4.780 | 4.600 | 4.600 | 4.600 | 241 |
| 2024-10-28 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 23 |
| 2024-10-25 | 4.900 | 5.000 | 4.780 | 4.780 | 4.780 | 1,226 |
| 2024-10-24 | 4.980 | 5.000 | 4.880 | 4.880 | 4.880 | 189 |
| 2024-10-23 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 870 |
| 2024-10-22 | 5.450 | 5.650 | 5.100 | 5.100 | 5.100 | 1,177 |
| 2024-10-21 | 5.950 | 6.000 | 5.650 | 5.650 | 5.650 | 879 |
| 2024-10-18 | 5.600 | 5.900 | 5.600 | 5.850 | 5.850 | 272 |
| 2024-10-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 29 |
| 2024-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 705 |
| 2024-10-15 | 4.960 | 5.400 | 4.960 | 5.400 | 5.400 | 482 |
| 2024-10-14 | 5.250 | 5.400 | 4.960 | 4.960 | 4.960 | 805 |
| 2024-10-11 | 5.150 | 5.200 | 4.800 | 4.800 | 4.800 | 1,197 |
| 2024-10-10 | 5.150 | 5.150 | 4.900 | 5.000 | 5.000 | 1,964 |
| 2024-10-09 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 890 |
| 2024-10-08 | 5.000 | 5.400 | 5.000 | 5.150 | 5.150 | 1,048 |
| 2024-10-07 | 5.500 | 5.600 | 5.100 | 5.100 | 5.100 | 854 |
| 2024-10-04 | 5.300 | 5.550 | 5.300 | 5.300 | 5.300 | 2,575 |
| 2024-10-03 | 5.150 | 5.550 | 5.150 | 5.550 | 5.550 | 1,736 |
| 2024-10-02 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 738 |
| 2024-10-01 | 5.300 | 5.350 | 4.900 | 4.900 | 4.900 | 329 |
| 2024-09-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 369 |
| 2024-09-27 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 1,574 |
| 2024-09-26 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 359 |
| 2024-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 604 |
| 2024-09-24 | 5.450 | 5.750 | 5.450 | 5.600 | 5.600 | 1,325 |
| 2024-09-23 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 2,506 |
| 2024-09-20 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 238 |
| 2024-09-19 | 5.400 | 5.800 | 5.400 | 5.700 | 5.700 | 1,231 |
| 2024-09-18 | 5.850 | 5.950 | 5.600 | 5.600 | 5.600 | 1,630 |
| 2024-09-17 | 6.400 | 6.700 | 5.800 | 5.800 | 5.800 | 1,450 |
| 2024-09-16 | 6.600 | 7.050 | 6.400 | 6.400 | 6.400 | 582 |
| 2024-09-13 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 990 |
| 2024-09-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 40 |
| 2024-09-11 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,201 |
| 2024-09-10 | 6.550 | 6.550 | 6.200 | 6.200 | 6.200 | 163 |
| 2024-09-09 | 6.800 | 7.000 | 6.600 | 6.600 | 6.600 | 1,082 |
| 2024-09-06 | 7.300 | 7.300 | 6.900 | 7.250 | 7.250 | 1,513 |
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.