Imalliance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.250	0.250	0.250	0.250	0.250	9
2023-04-17	0.250	0.250	0.250	0.250	0.250	270
2023-04-13	0.252	0.252	0.252	0.252	0.252	20,120
2023-04-11	0.340	0.340	0.340	0.340	0.340	2
2023-04-04	0.280	0.280	0.280	0.280	0.280	1,500
2023-04-03	0.280	0.280	0.280	0.280	0.280	77
2023-03-31	0.362	0.362	0.362	0.362	0.362	1,991
2023-03-17	0.326	0.326	0.326	0.326	0.326	595
2023-03-15	0.270	0.270	0.270	0.270	0.270	1
2023-03-14	0.270	0.270	0.270	0.270	0.270	500
2023-03-10	0.270	0.270	0.270	0.270	0.270	100
2023-03-08	0.298	0.298	0.298	0.298	0.298	131
2023-03-06	0.298	0.298	0.298	0.298	0.298	274
2023-03-03	0.298	0.298	0.298	0.298	0.298	1,000
2023-03-02	0.320	0.320	0.320	0.320	0.320	800
2023-02-28	0.362	0.362	0.362	0.362	0.362	1,000
2023-02-22	0.362	0.362	0.362	0.362	0.362	650
2023-02-17	0.300	0.300	0.300	0.300	0.300	834
2023-02-15	0.362	0.362	0.362	0.362	0.362	200
2023-02-13	0.280	0.280	0.272	0.272	0.272	1,966
2023-02-07	0.282	0.282	0.282	0.282	0.282	100
2023-02-01	0.280	0.280	0.280	0.280	0.280	20
2023-01-31	0.368	0.368	0.368	0.368	0.368	175
2023-01-30	0.330	0.330	0.330	0.330	0.330	43
2023-01-27	0.380	0.408	0.380	0.408	0.408	1,123
2023-01-26	0.408	0.408	0.408	0.408	0.408	150
2023-01-25	0.408	0.408	0.408	0.408	0.408	20
2023-01-23	0.408	0.408	0.408	0.408	0.408	150
2023-01-18	0.400	0.400	0.400	0.400	0.400	1
2023-01-17	0.336	0.336	0.336	0.336	0.336	2,147
2023-01-16	0.410	0.410	0.410	0.410	0.410	242
2023-01-13	0.400	0.400	0.400	0.400	0.400	10
2023-01-12	0.420	0.420	0.420	0.420	0.420	16
2023-01-11	0.440	0.440	0.440	0.440	0.440	100
2023-01-10	0.340	0.340	0.340	0.340	0.340	1,000
2023-01-09	0.400	0.400	0.400	0.400	0.400	10
2023-01-06	0.376	0.376	0.330	0.330	0.330	3,478
2023-01-05	0.376	0.376	0.376	0.376	0.376	1,017
2023-01-04	0.310	0.310	0.310	0.310	0.310	900
2023-01-03	0.282	0.282	0.282	0.282	0.282	1,273
2022-12-28	0.312	0.312	0.312	0.312	0.312	1,010
2022-12-21	0.350	0.350	0.350	0.350	0.350	4,044
2022-12-20	0.426	0.426	0.426	0.426	0.426	3,200
2022-12-19	0.354	0.354	0.354	0.354	0.354	10
2022-12-16	0.300	0.300	0.300	0.300	0.300	480
2022-12-12	0.300	0.300	0.300	0.300	0.300	1
2022-12-06	0.396	0.396	0.330	0.330	0.330	1,541
2022-12-05	0.324	0.324	0.324	0.324	0.324	8,402
2022-12-02	0.370	0.370	0.370	0.370	0.370	5,720
2022-12-01	0.470	0.470	0.470	0.470	0.470	5
2022-11-28	0.350	0.350	0.350	0.350	0.350	481
2022-11-24	0.490	0.490	0.490	0.490	0.490	221
2022-11-23	0.490	0.490	0.490	0.490	0.490	12
2022-11-18	0.350	0.350	0.350	0.350	0.350	165
2022-11-17	0.488	0.488	0.488	0.488	0.488	25
2022-11-16	0.420	0.500	0.420	0.500	0.500	2,810
2022-11-14	0.344	0.344	0.344	0.344	0.344	111
2022-11-11	0.344	0.344	0.344	0.344	0.344	516
2022-11-09	0.320	0.320	0.320	0.320	0.320	7,935
2022-11-08	0.320	0.320	0.320	0.320	0.320	77

← NewerPage 10 of 12 · 710 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.