ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.250	1.250	1.250	1.250	1.075	54
2023-09-25	1.250	1.250	1.250	1.250	1.075	0
2023-09-22	1.250	1.250	1.250	1.250	1.075	108
2023-09-21	1.250	1.250	1.250	1.250	1.075	96
2023-09-20	1.250	1.250	1.250	1.250	1.075	54
2023-09-19	1.210	1.260	1.210	1.260	1.083	446
2023-09-18	1.210	1.210	1.190	1.190	1.023	312
2023-09-15	1.210	1.210	1.210	1.210	1.040	0
2023-09-14	1.210	1.210	1.210	1.210	1.040	413
2023-09-13	1.220	1.220	1.210	1.210	1.040	2,047
2023-09-12	1.300	1.300	1.190	1.190	1.023	2,854
2023-09-11	1.300	1.300	1.300	1.300	1.118	10
2023-09-08	1.390	1.390	1.390	1.390	1.195	300
2023-09-07	1.390	1.390	1.390	1.390	1.195	0
2023-09-06	1.390	1.390	1.390	1.390	1.195	0
2023-09-05	1.280	1.390	1.280	1.390	1.195	46
2023-09-04	1.310	1.310	1.310	1.310	1.126	0
2023-09-01	1.350	1.350	1.310	1.310	1.126	658
2023-08-31	1.350	1.350	1.350	1.350	1.161	20
2023-08-30	1.350	1.350	1.350	1.350	1.161	6
2023-08-29	1.350	1.350	1.350	1.350	1.161	15
2023-08-28	1.340	1.340	1.340	1.340	1.152	0
2023-08-25	1.340	1.340	1.340	1.340	1.152	0
2023-08-24	1.340	1.340	1.340	1.340	1.152	0
2023-08-23	1.340	1.340	1.340	1.340	1.152	0
2023-08-22	1.340	1.340	1.340	1.340	1.152	0
2023-08-21	1.340	1.340	1.340	1.340	1.152	100
2023-08-18	1.330	1.330	1.330	1.330	1.143	3,000
2023-08-17	1.340	1.340	1.340	1.340	1.152	0
2023-08-16	1.340	1.340	1.340	1.340	1.152	310
2023-08-15	1.340	1.340	1.340	1.340	1.152	2
2023-08-14	1.340	1.340	1.340	1.340	1.152	552
2023-08-11	1.320	1.340	1.320	1.340	1.152	662
2023-08-10	1.340	1.340	1.340	1.340	1.152	0
2023-08-09	1.340	1.340	1.340	1.340	1.152	0
2023-08-08	1.340	1.340	1.340	1.340	1.152	10
2023-08-07	1.350	1.350	1.350	1.350	1.161	0
2023-08-04	1.350	1.350	1.350	1.350	1.161	0
2023-08-03	1.350	1.350	1.350	1.350	1.161	752
2023-08-02	1.400	1.400	1.350	1.390	1.195	398
2023-08-01	1.380	1.380	1.350	1.350	1.161	537
2023-07-31	1.380	1.380	1.370	1.380	1.186	583
2023-07-28	1.310	1.310	1.310	1.310	1.126	6
2023-07-27	1.380	1.380	1.380	1.380	1.186	0
2023-07-26	1.340	1.390	1.340	1.380	1.186	264
2023-07-25	1.310	1.310	1.310	1.310	1.126	0
2023-07-24	1.320	1.320	1.310	1.310	1.126	100
2023-07-21	1.310	1.310	1.310	1.310	1.126	104
2023-07-20	1.300	1.300	1.300	1.300	1.118	0
2023-07-19	1.330	1.330	1.300	1.300	1.118	750
2023-07-18	1.300	1.300	1.300	1.300	1.118	0
2023-07-17	1.360	1.360	1.300	1.300	1.118	536
2023-07-14	1.320	1.320	1.320	1.320	1.135	0
2023-07-13	1.320	1.320	1.320	1.320	1.135	54
2023-07-12	1.300	1.300	1.300	1.300	1.118	200
2023-07-11	1.390	1.390	1.390	1.390	1.195	1,149
2023-07-10	1.300	1.400	1.300	1.390	1.195	914
2023-07-07	1.410	1.410	1.300	1.300	1.066	3,057
2023-07-06	1.400	1.400	1.350	1.350	1.107	500
2023-07-05	1.410	1.410	1.410	1.410	1.156	90

← NewerPage 14 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.