Alpha Trust Andromeda Investment Trust S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 7.800 | 7.800 | 7.650 | 7.650 | 5.179 | 160 |
| 2021-12-15 | 7.650 | 7.700 | 7.650 | 7.700 | 5.213 | 101 |
| 2021-12-14 | 7.700 | 7.700 | 7.500 | 7.650 | 5.093 | 502 |
| 2021-12-13 | 7.600 | 7.700 | 7.550 | 7.650 | 5.093 | 538 |
| 2021-12-10 | 7.700 | 7.700 | 7.600 | 7.600 | 5.060 | 163 |
| 2021-12-09 | 7.700 | 7.700 | 7.650 | 7.650 | 5.093 | 145 |
| 2021-12-08 | 7.700 | 7.700 | 7.600 | 7.700 | 5.126 | 259 |
| 2021-12-07 | 7.700 | 7.700 | 7.600 | 7.700 | 5.126 | 103 |
| 2021-12-06 | 7.700 | 7.700 | 7.600 | 7.650 | 5.093 | 131 |
| 2021-12-03 | 7.700 | 7.700 | 7.550 | 7.650 | 5.093 | 124 |
| 2021-12-02 | 7.550 | 7.650 | 7.500 | 7.550 | 5.026 | 441 |
| 2021-12-01 | 7.650 | 7.650 | 7.550 | 7.550 | 5.026 | 140 |
| 2021-11-30 | 7.700 | 7.700 | 7.600 | 7.650 | 5.093 | 314 |
| 2021-11-29 | 7.700 | 7.700 | 7.600 | 7.600 | 5.060 | 113 |
| 2021-11-26 | 7.650 | 7.650 | 7.500 | 7.550 | 5.026 | 334 |
| 2021-11-25 | 7.650 | 7.700 | 7.600 | 7.700 | 5.126 | 172 |
| 2021-11-24 | 7.500 | 7.650 | 7.500 | 7.650 | 5.093 | 121 |
| 2021-11-23 | 7.700 | 7.700 | 7.600 | 7.650 | 5.093 | 433 |
| 2021-11-22 | 7.750 | 7.750 | 7.650 | 7.700 | 5.126 | 914 |
| 2021-11-19 | 7.800 | 7.800 | 7.700 | 7.700 | 5.126 | 1,003 |
| 2021-11-18 | 7.650 | 7.700 | 7.650 | 7.700 | 5.126 | 220 |
| 2021-11-17 | 7.800 | 7.800 | 7.500 | 7.700 | 5.126 | 1,308 |
| 2021-11-16 | 7.700 | 7.700 | 7.500 | 7.650 | 5.093 | 103 |
| 2021-11-15 | 7.700 | 7.700 | 7.650 | 7.650 | 5.093 | 579 |
| 2021-11-12 | 7.700 | 7.700 | 7.600 | 7.650 | 5.093 | 355 |
| 2021-11-11 | 7.700 | 7.700 | 7.650 | 7.650 | 5.093 | 580 |
| 2021-11-10 | 7.650 | 7.700 | 7.600 | 7.600 | 5.060 | 4,011 |
| 2021-11-09 | 7.700 | 7.700 | 7.650 | 7.650 | 5.093 | 402 |
| 2021-11-08 | 7.550 | 7.600 | 7.500 | 7.600 | 5.060 | 776 |
| 2021-11-05 | 7.600 | 7.600 | 7.500 | 7.500 | 4.993 | 527 |
| 2021-11-04 | 7.500 | 7.500 | 7.400 | 7.500 | 4.993 | 1,846 |
| 2021-11-03 | 7.500 | 7.500 | 7.450 | 7.500 | 4.993 | 292 |
| 2021-11-02 | 7.500 | 7.500 | 7.500 | 7.500 | 4.993 | 113 |
| 2021-11-01 | 7.500 | 7.500 | 7.450 | 7.500 | 4.993 | 430 |
| 2021-10-29 | 7.500 | 7.500 | 7.200 | 7.400 | 4.927 | 353 |
| 2021-10-27 | 7.450 | 7.450 | 7.150 | 7.350 | 4.893 | 219 |
| 2021-10-26 | 7.500 | 7.500 | 7.300 | 7.300 | 4.860 | 778 |
| 2021-10-25 | 7.250 | 7.500 | 7.250 | 7.500 | 4.993 | 72 |
| 2021-10-22 | 7.300 | 7.400 | 7.300 | 7.400 | 4.927 | 306 |
| 2021-10-21 | 29.000 | 29.600 | 28.800 | 29.000 | 4.827 | 50 |
| 2021-10-20 | 29.000 | 29.000 | 28.200 | 29.000 | 4.827 | 643 |
| 2021-10-19 | 29.400 | 29.400 | 28.400 | 28.800 | 4.793 | 301 |
| 2021-10-18 | 29.400 | 29.400 | 28.600 | 29.000 | 4.827 | 272 |
| 2021-10-15 | 29.200 | 29.200 | 28.200 | 29.200 | 4.860 | 74 |
| 2021-10-14 | 29.000 | 29.000 | 28.000 | 29.000 | 4.827 | 30 |
← NewerPage 21 of 21 · 1,245 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.2643 EUR |
| 2026-05-25 | 0.4204 EUR |
| 2025-10-14 | 0.2600 EUR |
| 2025-05-19 | 0.3296 EUR |
| 2024-10-21 | 0.1794 EUR |
| 2024-05-13 | 0.3160 EUR |
| 2023-10-30 | 0.2092 EUR |
| 2023-05-22 | 0.2000 EUR |
| 2022-12-16 | 0.1799 EUR |
| 2022-05-23 | 0.2557 EUR |
| 2022-01-12 | 0.1276 EUR |
| 2021-12-15 | 0.1276 EUR |
| 2021-06-29 | 1.7808 EUR |
| 2020-09-24 | 0.7522 EUR |
| 2019-12-31 | 0.7513 EUR |
| 2019-08-12 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.