ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.170	1.260	1.170	1.260	1.083	2,062
2023-12-18	1.260	1.260	1.260	1.260	1.083	0
2023-12-15	1.200	1.260	1.200	1.260	1.083	1,050
2023-12-14	1.250	1.250	1.250	1.250	1.075	685
2023-12-13	1.180	1.260	1.180	1.260	1.083	214
2023-12-12	1.200	1.200	1.200	1.200	1.032	1,052
2023-12-11	1.260	1.260	1.260	1.260	1.083	0
2023-12-08	1.260	1.260	1.260	1.260	1.083	0
2023-12-07	1.260	1.260	1.260	1.260	1.083	80
2023-12-06	1.260	1.260	1.250	1.260	1.083	700
2023-12-05	1.250	1.250	1.160	1.160	0.997	244
2023-12-04	1.200	1.250	1.200	1.250	1.075	637
2023-12-01	1.200	1.200	1.200	1.200	1.032	2
2023-11-30	1.210	1.210	1.210	1.210	1.040	0
2023-11-29	1.210	1.210	1.210	1.210	1.040	0
2023-11-28	1.210	1.210	1.210	1.210	1.040	0
2023-11-27	1.210	1.210	1.210	1.210	1.040	0
2023-11-24	1.210	1.210	1.210	1.210	1.040	80
2023-11-23	1.140	1.140	1.140	1.140	0.980	0
2023-11-22	1.160	1.160	1.140	1.140	0.980	777
2023-11-21	1.180	1.180	1.180	1.180	1.014	52
2023-11-20	1.220	1.220	1.220	1.220	1.049	0
2023-11-17	1.220	1.220	1.220	1.220	1.049	0
2023-11-16	1.220	1.220	1.220	1.220	1.049	0
2023-11-15	1.220	1.220	1.220	1.220	1.049	0
2023-11-14	1.220	1.220	1.220	1.220	1.049	0
2023-11-13	1.220	1.220	1.220	1.220	1.049	176
2023-11-10	1.230	1.230	1.220	1.220	1.049	132
2023-11-09	1.160	1.160	1.160	1.160	0.997	0
2023-11-08	1.160	1.160	1.160	1.160	0.997	0
2023-11-07	1.160	1.160	1.160	1.160	0.997	0
2023-11-06	1.160	1.160	1.160	1.160	0.997	0
2023-11-03	1.160	1.160	1.160	1.160	0.997	100
2023-11-02	1.210	1.210	1.210	1.210	1.040	0
2023-11-01	1.210	1.210	1.210	1.210	1.040	61
2023-10-31	1.150	1.150	1.150	1.150	0.989	0
2023-10-30	1.150	1.200	1.150	1.150	0.989	563
2023-10-27	1.160	1.160	1.160	1.160	0.997	0
2023-10-26	1.160	1.160	1.160	1.160	0.997	0
2023-10-25	1.160	1.160	1.160	1.160	0.997	0
2023-10-24	1.160	1.160	1.160	1.160	0.997	0
2023-10-23	1.160	1.160	1.160	1.160	0.997	0
2023-10-20	1.160	1.160	1.160	1.160	0.997	0
2023-10-19	1.160	1.160	1.160	1.160	0.997	72
2023-10-18	1.200	1.200	1.200	1.200	1.032	0
2023-10-17	1.200	1.200	1.200	1.200	1.032	0
2023-10-16	1.220	1.220	1.200	1.200	1.032	74
2023-10-13	1.160	1.160	1.160	1.160	0.997	94
2023-10-12	1.150	1.150	1.150	1.150	0.989	0
2023-10-11	1.150	1.150	1.150	1.150	0.989	0
2023-10-10	1.150	1.150	1.150	1.150	0.989	0
2023-10-09	1.150	1.150	1.150	1.150	0.989	0
2023-10-06	1.150	1.150	1.150	1.150	0.989	0
2023-10-05	1.150	1.150	1.150	1.150	0.989	0
2023-10-04	1.150	1.150	1.150	1.150	0.989	1,000
2023-10-03	1.250	1.250	1.160	1.160	0.997	600
2023-10-02	1.250	1.250	1.250	1.250	1.075	0
2023-09-29	1.250	1.250	1.250	1.250	1.075	100
2023-09-28	1.250	1.250	1.250	1.250	1.075	0
2023-09-27	1.250	1.250	1.250	1.250	1.075	44

← NewerPage 13 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.