Alpha Trust Andromeda Investment Trust S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.200 | 8.340 | 8.040 | 8.180 | 8.180 | 13,585 |
| 2026-10-15 | 8.180 | 8.260 | 8.100 | 8.100 | 8.100 | 10,812 |
| 2026-10-14 | 8.200 | 8.280 | 8.060 | 8.280 | 8.280 | 11,942 |
| 2026-10-13 | 8.420 | 8.420 | 8.100 | 8.280 | 8.280 | 14,241 |
| 2026-10-12 | 8.260 | 8.440 | 8.260 | 8.380 | 8.380 | 6,445 |
| 2026-10-09 | 8.400 | 8.520 | 8.240 | 8.520 | 8.256 | 11,428 |
| 2026-10-08 | 8.740 | 8.740 | 8.280 | 8.400 | 8.139 | 15,727 |
| 2026-10-07 | 8.720 | 8.800 | 8.600 | 8.760 | 8.488 | 10,195 |
| 2026-10-06 | 8.780 | 8.840 | 8.720 | 8.840 | 8.566 | 10,152 |
| 2026-10-05 | 8.840 | 8.860 | 8.740 | 8.760 | 8.488 | 7,275 |
| 2026-10-02 | 8.840 | 8.880 | 8.720 | 8.840 | 8.566 | 11,709 |
| 2026-10-01 | 8.700 | 8.840 | 8.680 | 8.840 | 8.566 | 11,870 |
| 2026-09-30 | 8.560 | 8.740 | 8.460 | 8.720 | 8.450 | 10,360 |
| 2026-09-29 | 8.480 | 8.660 | 8.400 | 8.640 | 8.372 | 8,323 |
| 2026-09-28 | 8.260 | 8.460 | 8.200 | 8.460 | 8.198 | 13,120 |
| 2026-09-25 | 8.120 | 8.420 | 8.120 | 8.320 | 8.062 | 11,340 |
| 2026-09-24 | 8.320 | 8.340 | 8.080 | 8.080 | 7.829 | 19,077 |
| 2026-09-23 | 8.400 | 8.480 | 8.260 | 8.260 | 8.004 | 13,253 |
| 2026-09-22 | 8.560 | 8.560 | 8.320 | 8.360 | 8.101 | 12,715 |
| 2026-09-21 | 8.380 | 8.460 | 8.320 | 8.360 | 8.101 | 13,608 |
| 2026-09-18 | 8.560 | 8.560 | 8.340 | 8.340 | 8.081 | 11,519 |
| 2026-09-17 | 8.760 | 8.760 | 8.540 | 8.540 | 8.275 | 12,078 |
| 2026-09-16 | 8.680 | 8.800 | 8.620 | 8.700 | 8.430 | 13,151 |
| 2026-09-15 | 8.800 | 8.920 | 8.700 | 8.700 | 8.430 | 11,280 |
| 2026-09-14 | 9.040 | 9.040 | 8.760 | 8.760 | 8.488 | 13,423 |
| 2026-09-11 | 8.940 | 8.980 | 8.800 | 8.960 | 8.682 | 10,236 |
| 2026-09-10 | 8.800 | 8.960 | 8.780 | 8.960 | 8.682 | 7,949 |
| 2026-09-09 | 8.800 | 8.860 | 8.740 | 8.800 | 8.527 | 8,999 |
| 2026-09-08 | 8.840 | 8.860 | 8.720 | 8.800 | 8.527 | 10,570 |
| 2026-09-07 | 8.900 | 8.940 | 8.800 | 8.800 | 8.527 | 10,059 |
| 2026-09-04 | 8.800 | 8.900 | 8.700 | 8.900 | 8.624 | 10,904 |
| 2026-09-03 | 8.700 | 8.820 | 8.700 | 8.820 | 8.546 | 12,006 |
| 2026-09-02 | 8.740 | 8.800 | 8.720 | 8.740 | 8.469 | 7,443 |
| 2026-09-01 | 8.880 | 8.900 | 8.660 | 8.800 | 8.527 | 10,898 |
| 2026-08-31 | 8.740 | 8.880 | 8.700 | 8.880 | 8.605 | 8,057 |
| 2026-08-28 | 8.860 | 8.880 | 8.700 | 8.700 | 8.430 | 7,515 |
| 2026-08-27 | 8.860 | 8.880 | 8.740 | 8.840 | 8.566 | 10,022 |
| 2026-08-26 | 8.760 | 8.840 | 8.760 | 8.840 | 8.566 | 8,070 |
| 2026-08-25 | 8.800 | 8.940 | 8.800 | 8.800 | 8.527 | 15,099 |
| 2026-08-24 | 8.740 | 8.920 | 8.700 | 8.920 | 8.643 | 11,498 |
| 2026-08-21 | 8.740 | 8.780 | 8.680 | 8.700 | 8.430 | 7,420 |
| 2026-08-20 | 8.840 | 8.840 | 8.660 | 8.720 | 8.450 | 11,054 |
| 2026-08-19 | 8.760 | 8.820 | 8.700 | 8.820 | 8.546 | 10,470 |
| 2026-08-18 | 8.640 | 8.840 | 8.640 | 8.760 | 8.488 | 12,612 |
| 2026-08-17 | 8.640 | 8.800 | 8.580 | 8.680 | 8.411 | 11,478 |
| 2026-08-14 | 8.600 | 8.660 | 8.600 | 8.660 | 8.391 | 2,295 |
| 2026-08-13 | 8.620 | 8.620 | 8.540 | 8.600 | 8.333 | 3,146 |
| 2026-08-12 | 8.680 | 8.680 | 8.600 | 8.660 | 8.391 | 3,140 |
| 2026-08-11 | 8.700 | 8.700 | 8.580 | 8.620 | 8.353 | 2,925 |
| 2026-08-10 | 8.600 | 8.680 | 8.600 | 8.680 | 8.411 | 2,233 |
| 2026-08-07 | 8.620 | 8.640 | 8.540 | 8.640 | 8.372 | 8,305 |
| 2026-08-06 | 8.600 | 8.660 | 8.560 | 8.660 | 8.391 | 6,637 |
| 2026-08-05 | 8.560 | 8.600 | 8.540 | 8.580 | 8.314 | 8,190 |
| 2026-08-04 | 8.540 | 8.620 | 8.520 | 8.600 | 8.333 | 9,684 |
| 2026-08-03 | 8.520 | 8.580 | 8.360 | 8.540 | 8.275 | 10,089 |
| 2026-07-31 | 8.460 | 8.500 | 8.380 | 8.480 | 8.217 | 8,444 |
| 2026-07-30 | 8.440 | 8.500 | 8.360 | 8.460 | 8.198 | 7,904 |
| 2026-07-29 | 8.480 | 8.520 | 8.400 | 8.460 | 8.198 | 8,570 |
| 2026-07-28 | 8.420 | 8.540 | 8.420 | 8.440 | 8.178 | 8,944 |
| 2026-07-27 | 8.560 | 8.580 | 8.480 | 8.480 | 8.217 | 2,800 |
Page 1 of 21 · 1,244 trading daysOlder →
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.