ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.410	1.410	1.410	1.410	1.156	90
2023-07-04	1.410	1.410	1.320	1.320	1.082	530
2023-07-03	1.420	1.420	1.420	1.420	1.164	86
2023-06-30	1.440	1.440	1.440	1.440	1.181	0
2023-06-29	1.440	1.440	1.440	1.440	1.181	0
2023-06-28	1.440	1.440	1.440	1.440	1.181	0
2023-06-27	1.440	1.440	1.440	1.440	1.181	0
2023-06-26	1.440	1.440	1.440	1.440	1.181	650
2023-06-23	1.440	1.440	1.440	1.440	1.181	0
2023-06-22	1.440	1.440	1.440	1.440	1.181	0
2023-06-21	1.440	1.440	1.440	1.440	1.181	0
2023-06-20	1.440	1.440	1.440	1.440	1.181	0
2023-06-19	1.440	1.440	1.440	1.440	1.181	0
2023-06-16	1.440	1.440	1.440	1.440	1.181	0
2023-06-15	1.440	1.440	1.440	1.440	1.181	0
2023-06-14	1.430	1.440	1.430	1.440	1.181	78
2023-06-13	1.420	1.420	1.420	1.420	1.164	0
2023-06-12	1.420	1.420	1.420	1.420	1.164	0
2023-06-09	1.420	1.420	1.420	1.420	1.164	0
2023-06-08	1.420	1.420	1.310	1.420	1.164	7,214
2023-06-07	1.430	1.430	1.430	1.430	1.173	36
2023-06-06	1.320	1.380	1.320	1.380	1.132	995
2023-06-05	1.310	1.380	1.310	1.380	1.132	2,505
2023-06-02	1.320	1.320	1.320	1.320	1.082	232
2023-06-01	1.320	1.320	1.320	1.320	1.082	37
2023-05-31	1.310	1.330	1.310	1.330	1.091	159,740
2023-05-30	1.340	1.340	1.340	1.340	1.099	257
2023-05-29	1.340	1.340	1.330	1.330	1.091	705
2023-05-26	1.330	1.330	1.290	1.290	1.058	8,150
2023-05-25	1.500	1.500	1.220	1.360	1.115	51,617
2023-05-24	1.500	1.600	1.500	1.600	1.312	14,881
2023-05-23	1.460	1.530	1.330	1.330	1.091	7,001
2023-05-22	1.470	1.470	1.470	1.470	1.205	0
2023-05-19	1.470	1.470	1.470	1.470	1.205	10
2023-05-18	1.340	1.340	1.340	1.340	1.099	0
2023-05-17	1.340	1.340	1.340	1.340	1.099	200
2023-05-16	1.470	1.470	1.360	1.400	1.148	1,700
2023-05-15	1.550	1.550	1.490	1.490	1.222	2,117
2023-05-12	1.380	1.380	1.380	1.380	1.132	9
2023-05-11	1.280	1.280	1.280	1.280	1.050	0
2023-05-10	1.300	1.300	1.280	1.280	1.050	625
2023-05-09	1.300	1.380	1.300	1.380	1.132	2,854
2023-05-08	1.300	1.300	1.300	1.300	1.066	0
2023-05-05	1.300	1.300	1.300	1.300	1.066	1,000
2023-05-04	1.320	1.320	1.320	1.320	1.082	799
2023-05-03	1.320	1.340	1.320	1.340	1.099	8,776
2023-05-02	1.360	1.380	1.320	1.320	1.082	3,816
2023-04-28	1.370	1.370	1.340	1.340	1.099	7,191
2023-04-27	1.440	1.440	1.310	1.400	1.148	3,204
2023-04-26	1.300	1.300	1.300	1.300	1.066	0
2023-04-25	1.300	1.300	1.300	1.300	1.066	417
2023-04-24	1.300	1.300	1.300	1.300	1.066	9,440
2023-04-21	1.370	1.370	1.300	1.300	1.066	17,061
2023-04-20	1.280	1.280	1.280	1.280	1.050	0
2023-04-19	1.280	1.280	1.280	1.280	1.050	0
2023-04-18	1.280	1.280	1.280	1.280	1.050	0
2023-04-17	1.280	1.280	1.280	1.280	1.050	100
2023-04-14	1.260	1.370	1.260	1.370	1.123	17,107
2023-04-13	1.360	1.360	1.360	1.360	1.115	0
2023-04-12	1.250	1.360	1.250	1.360	1.115	240

← NewerPage 15 of 22 · 1,284 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.