Ashler et Manson SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-01-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 20 |
| 2023-01-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 57 |
| 2023-01-11 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-01-10 | 4.300 | 4.580 | 4.300 | 4.580 | 4.580 | 41 |
| 2023-01-09 | 4.580 | 4.580 | 4.300 | 4.300 | 4.300 | 2,510 |
| 2023-01-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 20 |
| 2023-01-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-01-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2023-01-03 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 484 |
| 2023-01-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2022-12-30 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 557 |
| 2022-12-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 98 |
| 2022-12-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 420 |
| 2022-12-27 | 4.340 | 4.540 | 4.340 | 4.540 | 4.540 | 138 |
| 2022-12-23 | 4.540 | 4.540 | 4.340 | 4.340 | 4.340 | 2,010 |
| 2022-12-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 115 |
| 2022-12-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 100 |
| 2022-12-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 32 |
| 2022-12-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 278 |
| 2022-12-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 45 |
| 2022-12-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 225 |
| 2022-12-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 20 |
| 2022-12-13 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 347 |
| 2022-12-12 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-12-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,059 |
| 2022-12-08 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 2,200 |
| 2022-12-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 250 |
| 2022-12-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-12-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2022-12-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-12-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 394 |
| 2022-11-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 147 |
| 2022-11-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-11-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 6 |
| 2022-11-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 465 |
| 2022-11-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 193 |
| 2022-11-23 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 1,360 |
| 2022-11-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,168 |
| 2022-11-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 99 |
| 2022-11-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-11-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 533 |
| 2022-11-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 128 |
| 2022-11-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 19 |
| 2022-11-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 30 |
| 2022-11-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 6 |
| 2022-11-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 45 |
| 2022-11-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 600 |
| 2022-11-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-11-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-10-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,500 |
| 2022-10-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-10-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 36 |
| 2022-10-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-10-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-10-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-22 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.