Imalliance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.352	0.352	0.352	0.352	0.352	100
2022-11-01	0.432	0.432	0.432	0.432	0.432	250
2022-10-31	0.440	0.510	0.440	0.510	0.510	669
2022-10-26	0.440	0.440	0.440	0.440	0.440	30
2022-10-25	0.332	0.332	0.332	0.332	0.332	176
2022-10-19	0.320	0.320	0.320	0.320	0.320	515
2022-10-17	0.450	0.450	0.450	0.450	0.450	102
2022-10-13	0.376	0.376	0.376	0.376	0.376	20,300
2022-10-12	0.300	0.300	0.300	0.300	0.300	3,571
2022-10-11	0.300	0.300	0.300	0.300	0.300	1,722
2022-10-07	0.350	0.350	0.350	0.350	0.350	749
2022-10-06	0.370	0.370	0.370	0.370	0.370	2,310
2022-10-05	0.370	0.370	0.370	0.370	0.370	315
2022-10-03	0.476	0.476	0.476	0.476	0.476	1,575
2022-09-30	0.476	0.476	0.476	0.476	0.476	316
2022-09-27	0.370	0.370	0.370	0.370	0.370	1
2022-09-26	0.420	0.420	0.420	0.420	0.420	500
2022-09-23	0.380	0.380	0.380	0.380	0.380	2,291
2022-09-22	0.444	0.444	0.444	0.444	0.444	300
2022-09-21	0.444	0.444	0.444	0.444	0.444	460
2022-09-19	0.404	0.404	0.404	0.404	0.404	1,002
2022-09-16	0.404	0.404	0.404	0.404	0.404	1,300
2022-09-15	0.404	0.404	0.404	0.404	0.404	120
2022-09-14	0.404	0.404	0.404	0.404	0.404	300
2022-09-13	0.340	0.340	0.340	0.340	0.340	1,200
2022-09-12	0.400	0.400	0.400	0.400	0.400	1,282
2022-09-08	0.276	0.276	0.276	0.276	0.276	11,686
2022-09-06	0.270	0.270	0.270	0.270	0.270	1,038
2022-09-02	0.262	0.262	0.262	0.262	0.262	3,635
2022-09-01	0.290	0.290	0.290	0.290	0.290	850
2022-08-31	0.290	0.290	0.290	0.290	0.290	800
2022-08-29	0.320	0.320	0.320	0.320	0.320	2,150
2022-08-26	0.314	0.314	0.314	0.314	0.314	2,220
2022-08-25	0.324	0.324	0.324	0.324	0.324	4,801
2022-08-23	0.550	0.550	0.550	0.550	0.550	225
2022-08-22	0.550	0.550	0.550	0.550	0.550	139
2022-08-19	0.550	0.550	0.550	0.550	0.550	2,925
2022-08-18	0.530	0.530	0.530	0.530	0.530	4,104
2022-08-17	0.530	0.530	0.530	0.530	0.530	1,100
2022-08-16	0.500	0.500	0.500	0.500	0.500	30,393
2022-08-15	0.500	0.500	0.500	0.500	0.500	32,765
2022-08-12	0.460	0.460	0.460	0.460	0.460	1,773
2022-08-11	0.460	0.460	0.460	0.460	0.460	2,521
2022-08-09	0.400	0.400	0.400	0.400	0.400	14,741
2022-08-08	0.340	0.350	0.340	0.350	0.350	4,009
2022-08-04	0.280	0.280	0.280	0.280	0.280	7,489
2022-08-03	0.278	0.278	0.278	0.278	0.278	7,827
2022-08-02	0.240	0.240	0.240	0.240	0.240	100
2022-08-01	0.230	0.230	0.230	0.230	0.230	4,409
2022-07-29	0.250	0.250	0.250	0.250	0.250	998
2022-07-28	0.210	0.210	0.210	0.210	0.210	31,316
2022-07-27	0.208	0.208	0.208	0.208	0.208	7,499
2022-07-25	0.161	0.161	0.161	0.161	0.161	100
2022-07-21	0.110	0.110	0.110	0.110	0.110	5,794
2022-07-19	0.095	0.095	0.095	0.095	0.095	7,078
2022-07-18	0.095	0.095	0.095	0.095	0.095	20
2022-07-15	0.095	0.095	0.095	0.095	0.095	10
2022-07-13	0.095	0.095	0.095	0.095	0.095	2
2022-07-11	0.070	0.070	0.070	0.070	0.070	165
2022-06-30	0.080	0.080	0.080	0.080	0.080	224

← NewerPage 11 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.