ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.190	1.190	1.080	1.150	1.037	9,583
2024-09-03	1.200	1.200	1.200	1.200	1.082	0
2024-09-02	1.200	1.200	1.200	1.200	1.082	0
2024-08-30	1.200	1.200	1.200	1.200	1.082	3,000
2024-08-29	1.140	1.200	1.140	1.200	1.082	19,633
2024-08-28	1.180	1.180	1.100	1.150	1.037	4,587
2024-08-27	1.190	1.190	1.080	1.140	1.028	15,952
2024-08-26	1.240	1.240	1.240	1.240	1.118	0
2024-08-23	1.240	1.240	1.240	1.240	1.118	0
2024-08-22	1.240	1.240	1.240	1.240	1.118	0
2024-08-21	1.240	1.240	1.240	1.240	1.118	0
2024-08-20	1.240	1.240	1.240	1.240	1.118	0
2024-08-19	1.240	1.240	1.240	1.240	1.118	0
2024-08-16	1.240	1.240	1.240	1.240	1.118	0
2024-08-15	1.240	1.240	1.240	1.240	1.118	0
2024-08-14	1.200	1.240	1.200	1.240	1.118	520
2024-08-13	1.230	1.230	1.230	1.230	1.109	27
2024-08-12	1.240	1.240	1.240	1.240	1.118	0
2024-08-09	1.240	1.240	1.240	1.240	1.118	0
2024-08-08	1.240	1.240	1.240	1.240	1.118	0
2024-08-07	1.240	1.240	1.240	1.240	1.118	0
2024-08-06	1.240	1.240	1.240	1.240	1.118	0
2024-08-05	1.240	1.240	1.240	1.240	1.118	0
2024-08-02	1.240	1.240	1.240	1.240	1.118	0
2024-08-01	1.230	1.240	1.230	1.240	1.118	5,000
2024-07-31	1.240	1.240	1.240	1.240	1.118	0
2024-07-30	1.240	1.240	1.240	1.240	1.118	425
2024-07-29	1.240	1.250	1.240	1.240	1.118	3,576
2024-07-26	1.240	1.240	1.240	1.240	1.118	287
2024-07-25	1.260	1.260	1.260	1.260	1.136	56
2024-07-24	1.270	1.270	1.220	1.260	1.136	1,006
2024-07-23	1.210	1.260	1.210	1.260	1.136	179
2024-07-22	1.210	1.210	1.210	1.210	1.091	49
2024-07-19	1.270	1.270	1.210	1.210	1.091	18
2024-07-18	1.220	1.220	1.210	1.210	1.091	2,600
2024-07-17	1.280	1.280	1.280	1.280	1.154	0
2024-07-16	1.280	1.280	1.280	1.280	1.154	0
2024-07-15	1.280	1.280	1.280	1.280	1.154	0
2024-07-12	1.280	1.280	1.280	1.280	1.154	0
2024-07-11	1.240	1.280	1.220	1.280	1.154	1,301
2024-07-10	1.250	1.290	1.230	1.290	1.163	1,705
2024-07-09	1.300	1.300	1.300	1.300	1.172	0
2024-07-08	1.300	1.300	1.300	1.300	1.172	0
2024-07-05	1.300	1.300	1.300	1.300	1.172	0
2024-07-04	1.300	1.300	1.300	1.300	1.172	0
2024-07-03	1.300	1.300	1.300	1.300	1.172	0
2024-07-02	1.230	1.300	1.230	1.300	1.172	120
2024-07-01	1.300	1.300	1.300	1.300	1.172	0
2024-06-28	1.300	1.300	1.300	1.300	1.172	0
2024-06-27	1.300	1.300	1.300	1.300	1.118	4,530
2024-06-26	1.300	1.300	1.300	1.300	1.118	0
2024-06-25	1.300	1.300	1.300	1.300	1.118	10
2024-06-24	1.300	1.300	1.300	1.300	1.118	0
2024-06-21	1.280	1.300	1.280	1.300	1.118	100
2024-06-20	1.300	1.300	1.300	1.300	1.118	9
2024-06-19	1.310	1.310	1.300	1.300	1.118	55
2024-06-18	1.300	1.300	1.230	1.230	1.057	102
2024-06-17	1.280	1.320	1.220	1.310	1.126	2,697
2024-06-14	1.250	1.250	1.250	1.250	1.075	0
2024-06-13	1.230	1.250	1.230	1.250	1.075	801

← NewerPage 10 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	0.0600 EUR
2025-05-30	0.0600 EUR
2024-06-28	0.0600 EUR
2023-07-10	0.0600 EUR
2022-06-23	0.0500 EUR
2021-06-08	0.0500 EUR
2019-06-07	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.