Imalliance SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.300	0.300	0.300	0.300	0.300	49,260
2024-11-27	0.330	0.330	0.330	0.330	0.330	9,900
2024-11-26	0.430	0.430	0.430	0.430	0.430	260
2024-11-25	0.430	0.430	0.430	0.430	0.430	134,000
2024-11-22	0.386	0.386	0.386	0.386	0.386	433
2024-11-21	0.360	0.360	0.360	0.360	0.360	640
2024-11-20	0.300	0.300	0.300	0.300	0.300	600
2024-11-19	0.308	0.308	0.308	0.308	0.308	570
2024-11-14	0.280	0.280	0.280	0.280	0.280	600
2024-11-13	0.232	0.232	0.232	0.232	0.232	6,460
2024-11-11	0.300	0.300	0.300	0.300	0.300	500
2024-10-30	0.260	0.260	0.260	0.260	0.260	200
2024-10-25	0.292	0.292	0.258	0.258	0.258	27,086
2024-10-24	0.310	0.310	0.310	0.310	0.310	100
2024-10-23	0.310	0.310	0.310	0.310	0.310	64
2024-10-16	0.450	0.450	0.450	0.450	0.450	710
2024-10-09	0.400	0.400	0.400	0.400	0.400	1,112
2024-10-08	0.380	0.380	0.380	0.380	0.380	25,347
2024-10-01	0.256	0.256	0.256	0.256	0.256	1
2024-09-16	0.280	0.280	0.280	0.280	0.280	1
2024-09-13	0.280	0.280	0.280	0.280	0.280	194
2024-08-26	0.378	0.378	0.378	0.378	0.378	300
2024-08-19	0.480	0.480	0.480	0.480	0.480	291
2024-08-16	0.420	0.420	0.420	0.420	0.420	129
2024-08-15	0.400	0.400	0.400	0.400	0.400	62
2024-08-06	0.400	0.400	0.400	0.400	0.400	1,000
2024-08-05	0.390	0.390	0.390	0.390	0.390	400
2024-08-01	0.310	0.310	0.310	0.310	0.310	53,499
2024-07-18	0.450	0.450	0.450	0.450	0.450	77
2024-07-17	0.400	0.478	0.400	0.478	0.478	50
2024-07-15	0.390	0.390	0.390	0.390	0.390	500
2024-07-12	0.478	0.478	0.478	0.478	0.478	27,066
2024-07-11	0.410	0.410	0.410	0.410	0.410	1,100
2024-07-10	0.410	0.410	0.410	0.410	0.410	11,673
2024-07-09	0.370	0.370	0.370	0.370	0.370	13,732
2024-07-05	0.260	0.300	0.260	0.300	0.300	675
2024-07-04	0.270	0.270	0.270	0.270	0.270	972
2024-06-28	0.180	0.180	0.180	0.180	0.180	930
2024-05-16	0.410	0.410	0.410	0.410	0.410	3,173
2024-04-25	0.400	0.400	0.400	0.400	0.400	211
2024-04-22	0.310	0.310	0.310	0.310	0.310	339
2024-04-08	0.310	0.310	0.310	0.310	0.310	180
2024-02-01	0.360	0.360	0.360	0.360	0.360	13
2024-01-26	0.360	0.360	0.360	0.360	0.360	300
2024-01-24	0.360	0.360	0.360	0.360	0.360	15,175
2024-01-09	0.496	0.496	0.496	0.496	0.496	6,930
2024-01-03	0.498	0.498	0.498	0.498	0.498	101
2024-01-02	0.498	0.498	0.498	0.498	0.498	1,040
2023-12-29	0.498	0.498	0.498	0.498	0.498	15
2023-12-27	0.470	0.470	0.470	0.470	0.470	20
2023-12-21	0.470	0.470	0.470	0.470	0.470	23,108
2023-12-19	0.428	0.428	0.428	0.428	0.428	15
2023-12-18	0.400	0.400	0.400	0.400	0.400	341
2023-12-15	0.390	0.390	0.390	0.390	0.390	1,027
2023-12-14	0.324	0.324	0.324	0.324	0.324	1,000
2023-12-13	0.330	0.330	0.294	0.294	0.294	48,251
2023-12-12	0.330	0.330	0.330	0.330	0.330	210
2023-12-11	0.330	0.330	0.330	0.330	0.330	120
2023-12-08	0.360	0.360	0.360	0.360	0.360	2,500
2023-12-07	0.360	0.360	0.360	0.360	0.360	3,000

← NewerPage 8 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.