ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.270	1.270	1.270	1.270	1.092	700
2024-03-14	1.230	1.230	1.230	1.230	1.057	0
2024-03-13	1.230	1.230	1.230	1.230	1.057	100
2024-03-12	1.260	1.260	1.260	1.260	1.083	0
2024-03-11	1.260	1.260	1.260	1.260	1.083	0
2024-03-08	1.210	1.260	1.210	1.260	1.083	101
2024-03-07	1.220	1.220	1.220	1.220	1.049	109
2024-03-06	1.220	1.220	1.220	1.220	1.049	0
2024-03-05	1.220	1.220	1.220	1.220	1.049	0
2024-03-04	1.220	1.220	1.220	1.220	1.049	1
2024-03-01	1.290	1.290	1.290	1.290	1.109	0
2024-02-29	1.230	1.290	1.220	1.290	1.109	2,227
2024-02-28	1.230	1.230	1.230	1.230	1.057	136
2024-02-27	1.230	1.230	1.230	1.230	1.057	0
2024-02-26	1.230	1.230	1.230	1.230	1.057	100
2024-02-23	1.230	1.230	1.230	1.230	1.057	3
2024-02-22	1.290	1.290	1.290	1.290	1.109	0
2024-02-21	1.290	1.290	1.290	1.290	1.109	100
2024-02-20	1.240	1.240	1.240	1.240	1.066	400
2024-02-19	1.290	1.290	1.290	1.290	1.109	0
2024-02-16	1.290	1.290	1.290	1.290	1.109	10
2024-02-15	1.230	1.230	1.230	1.230	1.057	0
2024-02-14	1.230	1.230	1.230	1.230	1.057	17
2024-02-13	1.230	1.230	1.230	1.230	1.057	1
2024-02-12	1.240	1.240	1.240	1.240	1.066	100
2024-02-09	1.290	1.290	1.290	1.290	1.109	60
2024-02-08	1.250	1.250	1.250	1.250	1.075	0
2024-02-07	1.230	1.300	1.230	1.250	1.075	359
2024-02-06	1.300	1.310	1.230	1.310	1.126	269
2024-02-05	1.330	1.330	1.330	1.330	1.143	0
2024-02-02	1.330	1.330	1.330	1.330	1.143	0
2024-02-01	1.330	1.330	1.330	1.330	1.143	0
2024-01-31	1.230	1.330	1.230	1.330	1.143	558
2024-01-30	1.330	1.330	1.330	1.330	1.143	10
2024-01-29	1.290	1.290	1.290	1.290	1.109	0
2024-01-26	1.290	1.290	1.290	1.290	1.109	100
2024-01-25	1.230	1.330	1.230	1.330	1.143	301
2024-01-24	1.300	1.300	1.290	1.290	1.109	1,952
2024-01-23	1.290	1.290	1.290	1.290	1.109	0
2024-01-22	1.290	1.290	1.290	1.290	1.109	0
2024-01-19	1.230	1.290	1.230	1.290	1.109	1,648
2024-01-18	1.230	1.290	1.230	1.290	1.109	70
2024-01-17	1.290	1.290	1.290	1.290	1.109	30
2024-01-16	1.220	1.220	1.220	1.220	1.049	684
2024-01-15	1.300	1.300	1.300	1.300	1.118	2,231
2024-01-12	1.340	1.340	1.300	1.300	1.118	600
2024-01-11	1.280	1.340	1.280	1.340	1.152	305
2024-01-10	1.200	1.200	1.200	1.200	1.032	2,392
2024-01-09	1.310	1.310	1.300	1.300	1.118	820
2024-01-08	1.300	1.310	1.300	1.310	1.126	2,470
2024-01-05	1.250	1.250	1.250	1.250	1.075	0
2024-01-04	1.310	1.310	1.250	1.250	1.075	347
2024-01-03	1.310	1.310	1.200	1.310	1.126	765
2024-01-02	1.310	1.320	1.300	1.310	1.126	1,790
2023-12-29	1.250	1.320	1.250	1.320	1.135	375
2023-12-28	1.240	1.240	1.240	1.240	1.066	946
2023-12-27	1.260	1.260	1.260	1.260	1.083	0
2023-12-22	1.260	1.260	1.260	1.260	1.083	0
2023-12-21	1.170	1.260	1.170	1.260	1.083	485
2023-12-20	1.260	1.260	1.260	1.260	1.083	0

← NewerPage 12 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.