ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.290	1.290	1.290	1.290	1.109	0
2024-06-11	1.290	1.290	1.290	1.290	1.109	25
2024-06-10	1.300	1.300	1.230	1.230	1.057	550
2024-06-07	1.250	1.250	1.250	1.250	1.075	32
2024-06-06	1.290	1.290	1.290	1.290	1.109	0
2024-06-05	1.290	1.290	1.290	1.290	1.109	234
2024-06-04	1.290	1.290	1.290	1.290	1.109	40
2024-06-03	1.290	1.290	1.290	1.290	1.109	252
2024-05-31	1.290	1.290	1.290	1.290	1.109	32
2024-05-30	1.280	1.280	1.280	1.280	1.100	0
2024-05-29	1.280	1.290	1.280	1.280	1.100	1,249
2024-05-28	1.270	1.290	1.270	1.290	1.109	1,022
2024-05-27	1.270	1.270	1.270	1.270	1.092	262
2024-05-24	1.260	1.270	1.260	1.270	1.092	77
2024-05-23	1.230	1.230	1.230	1.230	1.057	0
2024-05-22	1.230	1.230	1.230	1.230	1.057	77
2024-05-21	1.230	1.230	1.230	1.230	1.057	248
2024-05-20	1.280	1.280	1.280	1.280	1.100	0
2024-05-17	1.230	1.280	1.220	1.280	1.100	1,013
2024-05-16	1.280	1.280	1.280	1.280	1.100	175
2024-05-15	1.230	1.280	1.220	1.280	1.100	1,350
2024-05-14	1.230	1.230	1.230	1.230	1.057	109
2024-05-13	1.290	1.290	1.290	1.290	1.109	0
2024-05-10	1.290	1.290	1.290	1.290	1.109	0
2024-05-09	1.290	1.290	1.290	1.290	1.109	0
2024-05-08	1.290	1.290	1.290	1.290	1.109	85
2024-05-07	1.310	1.310	1.310	1.310	1.126	0
2024-05-06	1.310	1.310	1.310	1.310	1.126	0
2024-05-03	1.310	1.310	1.310	1.310	1.126	0
2024-05-02	1.290	1.310	1.290	1.310	1.126	750
2024-04-30	1.290	1.290	1.290	1.290	1.109	0
2024-04-29	1.290	1.290	1.290	1.290	1.109	100
2024-04-26	1.290	1.290	1.290	1.290	1.109	52
2024-04-25	1.290	1.290	1.290	1.290	1.109	300
2024-04-24	1.290	1.290	1.230	1.230	1.057	3,166
2024-04-23	1.220	1.220	1.220	1.220	1.049	0
2024-04-22	1.220	1.220	1.220	1.220	1.049	0
2024-04-19	1.270	1.270	1.220	1.220	1.049	1,097
2024-04-18	1.220	1.220	1.220	1.220	1.049	0
2024-04-17	1.220	1.220	1.220	1.220	1.049	1,097
2024-04-16	1.320	1.320	1.320	1.320	1.135	0
2024-04-15	1.320	1.320	1.320	1.320	1.135	55
2024-04-12	1.320	1.320	1.320	1.320	1.135	0
2024-04-11	1.320	1.320	1.320	1.320	1.135	825
2024-04-10	1.330	1.330	1.330	1.330	1.143	25
2024-04-09	1.220	1.320	1.220	1.220	1.049	161
2024-04-08	1.230	1.320	1.210	1.320	1.135	2,093
2024-04-05	1.330	1.330	1.330	1.330	1.143	0
2024-04-04	1.330	1.330	1.330	1.330	1.143	8
2024-04-03	1.330	1.330	1.330	1.330	1.143	0
2024-04-02	1.330	1.330	1.330	1.330	1.143	465
2024-03-28	1.310	1.330	1.310	1.330	1.143	2,049
2024-03-27	1.330	1.330	1.230	1.230	1.057	750
2024-03-26	1.320	1.330	1.320	1.330	1.143	1,000
2024-03-25	1.330	1.330	1.330	1.330	1.143	115
2024-03-22	1.280	1.340	1.280	1.340	1.152	5,463
2024-03-21	1.280	1.280	1.280	1.280	1.100	0
2024-03-20	1.280	1.280	1.280	1.280	1.100	0
2024-03-19	1.280	1.280	1.280	1.280	1.100	172
2024-03-18	1.270	1.270	1.270	1.270	1.092	0

← NewerPage 11 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.