Alpha Trust Andromeda Investment Trust S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.300 | 8.340 | 8.280 | 8.340 | 7.695 | 2,418 |
| 2026-01-26 | 8.260 | 8.300 | 8.240 | 8.240 | 7.603 | 2,090 |
| 2026-01-23 | 8.100 | 8.220 | 8.100 | 8.220 | 7.585 | 2,697 |
| 2026-01-22 | 8.140 | 8.200 | 8.080 | 8.180 | 7.548 | 1,918 |
| 2026-01-21 | 8.140 | 8.140 | 8.000 | 8.080 | 7.455 | 3,188 |
| 2026-01-20 | 8.140 | 8.140 | 8.080 | 8.120 | 7.492 | 3,176 |
| 2026-01-19 | 8.080 | 8.180 | 8.020 | 8.180 | 7.548 | 3,655 |
| 2026-01-16 | 8.160 | 8.200 | 8.080 | 8.080 | 7.455 | 4,457 |
| 2026-01-15 | 8.200 | 8.200 | 8.100 | 8.160 | 7.529 | 3,461 |
| 2026-01-14 | 8.200 | 8.220 | 8.160 | 8.220 | 7.585 | 3,731 |
| 2026-01-13 | 8.260 | 8.260 | 8.140 | 8.180 | 7.548 | 3,846 |
| 2026-01-12 | 8.220 | 8.220 | 8.140 | 8.200 | 7.566 | 3,626 |
| 2026-01-09 | 8.180 | 8.240 | 8.100 | 8.220 | 7.585 | 3,598 |
| 2026-01-08 | 8.140 | 8.140 | 8.120 | 8.140 | 7.511 | 3,004 |
| 2026-01-07 | 8.240 | 8.240 | 8.100 | 8.100 | 7.474 | 2,803 |
| 2026-01-05 | 8.020 | 8.200 | 8.020 | 8.200 | 7.566 | 2,721 |
| 2026-01-02 | 7.960 | 8.100 | 7.960 | 8.060 | 7.437 | 747 |
| 2025-12-31 | 7.960 | 7.960 | 7.900 | 7.940 | 7.326 | 2,635 |
| 2025-12-30 | 7.860 | 7.960 | 7.860 | 7.960 | 7.345 | 2,015 |
| 2025-12-29 | 7.940 | 7.940 | 7.860 | 7.860 | 7.252 | 2,307 |
| 2025-12-23 | 7.900 | 7.960 | 7.820 | 7.960 | 7.345 | 2,975 |
| 2025-12-22 | 7.880 | 7.900 | 7.800 | 7.900 | 7.289 | 1,591 |
| 2025-12-19 | 7.880 | 7.880 | 7.800 | 7.880 | 7.271 | 9,223 |
| 2025-12-18 | 7.940 | 7.940 | 7.740 | 7.880 | 7.271 | 3,562 |
| 2025-12-17 | 7.880 | 7.880 | 7.840 | 7.880 | 7.271 | 1,960 |
| 2025-12-16 | 7.800 | 7.860 | 7.800 | 7.840 | 7.234 | 2,348 |
| 2025-12-15 | 7.920 | 7.920 | 7.800 | 7.860 | 7.252 | 1,785 |
| 2025-12-12 | 7.900 | 7.900 | 7.820 | 7.840 | 7.234 | 3,438 |
| 2025-12-11 | 7.840 | 7.840 | 7.780 | 7.800 | 7.197 | 1,146 |
| 2025-12-10 | 7.900 | 7.900 | 7.820 | 7.820 | 7.216 | 2,086 |
| 2025-12-09 | 7.880 | 7.900 | 7.860 | 7.860 | 7.252 | 2,980 |
| 2025-12-08 | 7.900 | 7.940 | 7.900 | 7.920 | 7.308 | 1,562 |
| 2025-12-05 | 7.900 | 7.940 | 7.900 | 7.900 | 7.289 | 2,124 |
| 2025-12-04 | 7.920 | 7.920 | 7.860 | 7.880 | 7.271 | 2,187 |
| 2025-12-03 | 7.880 | 7.940 | 7.880 | 7.940 | 7.326 | 2,960 |
| 2025-12-02 | 8.000 | 8.020 | 7.940 | 7.960 | 7.345 | 3,346 |
| 2025-12-01 | 7.920 | 7.980 | 7.920 | 7.980 | 7.363 | 1,719 |
| 2025-11-28 | 7.880 | 7.940 | 7.880 | 7.940 | 7.326 | 2,305 |
| 2025-11-27 | 7.960 | 7.980 | 7.880 | 7.920 | 7.308 | 2,143 |
| 2025-11-26 | 7.860 | 7.900 | 7.820 | 7.900 | 7.289 | 5,858 |
| 2025-11-25 | 7.740 | 7.840 | 7.700 | 7.760 | 7.160 | 2,770 |
| 2025-11-24 | 7.680 | 7.760 | 7.620 | 7.740 | 7.142 | 3,121 |
| 2025-11-21 | 7.500 | 7.640 | 7.480 | 7.640 | 7.049 | 2,772 |
| 2025-11-20 | 7.480 | 7.480 | 7.460 | 7.480 | 6.902 | 1,095 |
| 2025-11-19 | 7.500 | 7.500 | 7.480 | 7.500 | 6.920 | 2,014 |
| 2025-11-18 | 7.480 | 7.500 | 7.400 | 7.500 | 6.920 | 2,184 |
| 2025-11-17 | 7.500 | 7.500 | 7.480 | 7.480 | 6.902 | 2,360 |
| 2025-11-14 | 7.420 | 7.500 | 7.380 | 7.500 | 6.920 | 2,368 |
| 2025-11-13 | 7.380 | 7.500 | 7.360 | 7.500 | 6.920 | 13,163 |
| 2025-11-12 | 7.400 | 7.400 | 7.280 | 7.380 | 6.810 | 2,378 |
| 2025-11-11 | 7.340 | 7.400 | 7.300 | 7.400 | 6.828 | 3,095 |
| 2025-11-10 | 7.340 | 7.360 | 7.240 | 7.280 | 6.717 | 3,044 |
| 2025-11-07 | 7.320 | 7.400 | 7.260 | 7.400 | 6.828 | 2,337 |
| 2025-11-06 | 7.400 | 7.400 | 7.300 | 7.300 | 6.736 | 1,294 |
| 2025-11-05 | 7.480 | 7.480 | 7.300 | 7.300 | 6.736 | 2,457 |
| 2025-11-04 | 7.500 | 7.500 | 7.340 | 7.400 | 6.828 | 2,047 |
| 2025-11-03 | 7.260 | 7.500 | 7.260 | 7.500 | 6.920 | 2,590 |
| 2025-10-31 | 7.420 | 7.440 | 7.360 | 7.420 | 6.846 | 2,426 |
| 2025-10-30 | 7.460 | 7.460 | 7.320 | 7.320 | 6.754 | 2,476 |
| 2025-10-29 | 7.540 | 7.540 | 7.360 | 7.360 | 6.791 | 2,957 |
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.