Alan Allman Associates SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.700	1.700	1.700	1.700	1.700	0
2026-10-16	1.700	1.700	1.700	1.700	1.700	11
2026-10-15	1.700	1.700	1.700	1.700	1.700	11
2026-10-14	1.700	1.700	1.700	1.700	1.700	11
2026-10-13	1.700	1.700	1.700	1.700	1.700	11
2026-10-12	1.700	1.700	1.700	1.700	1.700	1
2026-10-09	1.700	1.700	1.700	1.700	1.700	215
2026-10-08	1.700	1.700	1.700	1.700	1.700	0
2026-10-07	1.700	1.700	1.700	1.700	1.700	0
2026-10-06	1.700	1.700	1.700	1.700	1.700	0
2026-10-05	1.700	1.700	1.700	1.700	1.700	215
2026-10-02	1.750	1.780	1.750	1.780	1.780	688
2026-10-01	1.750	1.780	1.750	1.780	1.780	915
2026-09-30	2.100	2.100	2.100	2.100	2.100	34
2026-09-29	2.000	2.200	2.000	2.200	2.200	5,239
2026-09-28	1.740	1.910	1.610	1.910	1.910	1,200
2026-09-25	1.780	1.930	1.770	1.930	1.930	200
2026-09-24	1.780	1.930	1.770	1.930	1.930	200
2026-09-23	1.780	1.930	1.770	1.930	1.930	200
2026-09-22	1.620	1.620	1.620	1.620	1.620	280
2026-09-21	1.800	1.800	1.800	1.800	1.800	558
2026-09-18	1.670	1.670	1.670	1.670	1.670	100
2026-09-17	1.670	1.670	1.670	1.670	1.670	100
2026-09-16	1.670	1.670	1.670	1.670	1.670	100
2026-09-15	1.670	1.670	1.670	1.670	1.670	100
2026-09-14	1.670	1.670	1.670	1.670	1.670	100
2026-09-11	1.610	1.610	1.610	1.610	1.610	2
2026-09-10	1.610	1.610	1.610	1.610	1.610	2
2026-09-09	1.610	1.610	1.610	1.610	1.610	2
2026-09-08	1.600	1.600	1.600	1.600	1.600	166
2026-09-07	1.600	1.600	1.600	1.600	1.600	166
2026-09-04	1.720	1.750	1.720	1.750	1.750	1,166
2026-09-03	1.560	1.560	1.560	1.560	1.560	0
2026-09-02	1.560	1.560	1.560	1.560	1.560	0
2026-09-01	1.560	1.560	1.560	1.560	1.560	424
2026-08-31	1.560	1.560	1.560	1.560	1.560	424
2026-08-28	1.410	1.420	1.410	1.420	1.420	123
2026-08-27	1.440	1.560	1.440	1.560	1.560	103
2026-08-26	1.590	1.590	1.590	1.590	1.590	0
2026-08-25	1.590	1.590	1.590	1.590	1.590	0
2026-08-24	1.590	1.590	1.590	1.590	1.590	0
2026-08-21	1.590	1.590	1.590	1.590	1.590	45
2026-08-20	1.590	1.590	1.590	1.590	1.590	45
2026-08-19	1.590	1.590	1.590	1.590	1.590	45
2026-08-18	1.590	1.590	1.590	1.590	1.590	5
2026-08-17	1.590	1.590	1.590	1.590	1.590	5
2026-08-14	1.490	1.490	1.490	1.490	1.490	110
2026-08-13	1.490	1.490	1.490	1.490	1.490	56
2026-08-12	1.560	1.650	1.490	1.540	1.540	569
2026-08-11	1.560	1.700	1.560	1.690	1.690	154
2026-08-10	1.710	1.710	1.590	1.700	1.700	779
2026-08-07	1.600	1.610	1.600	1.610	1.610	5,130
2026-08-06	1.500	1.600	1.500	1.600	1.600	156
2026-08-05	1.500	1.500	1.500	1.500	1.500	180
2026-08-04	1.510	1.520	1.400	1.500	1.500	1,954
2026-08-03	1.510	1.520	1.400	1.500	1.500	1,954
2026-07-31	1.630	1.630	1.500	1.500	1.500	1,191
2026-07-30	1.500	1.640	1.500	1.610	1.610	519
2026-07-29	1.700	1.700	1.590	1.600	1.600	2,641
2026-07-28	1.800	1.800	1.700	1.700	1.700	399

Page 1 of 5 · 255 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.