ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.380	1.380	1.240	1.370	1.123	6,490
2023-04-06	1.260	1.260	1.260	1.260	1.033	1,215
2023-04-05	1.170	1.170	1.170	1.170	0.959	110
2023-04-04	1.440	1.440	1.440	1.440	1.181	53
2023-04-03	1.450	1.450	1.450	1.450	1.189	0
2023-03-31	1.350	1.460	1.350	1.450	1.189	1,824
2023-03-30	1.290	1.540	1.290	1.500	1.230	42,268
2023-03-29	1.280	1.290	1.280	1.290	1.058	5,118
2023-03-28	1.240	1.260	1.240	1.260	1.033	65,800
2023-03-27	1.260	1.260	1.260	1.260	1.033	0
2023-03-24	1.260	1.260	1.260	1.260	1.033	0
2023-03-23	1.260	1.260	1.260	1.260	1.033	0
2023-03-22	1.260	1.260	1.260	1.260	1.033	0
2023-03-21	1.260	1.260	1.260	1.260	1.033	40
2023-03-20	1.240	1.260	1.240	1.260	1.033	1,050
2023-03-17	1.250	1.250	1.250	1.250	1.025	0
2023-03-16	1.220	1.250	1.220	1.250	1.025	1,106
2023-03-15	1.180	1.210	1.180	1.210	0.992	1,522
2023-03-14	1.250	1.250	1.250	1.250	1.025	0
2023-03-13	1.250	1.250	1.250	1.250	1.025	0
2023-03-10	1.250	1.250	1.250	1.250	1.025	785
2023-03-09	1.300	1.300	1.300	1.300	1.066	0
2023-03-08	1.300	1.300	1.300	1.300	1.066	0
2023-03-07	1.300	1.300	1.300	1.300	1.066	20
2023-03-06	1.300	1.300	1.300	1.300	1.066	0
2023-03-03	1.270	1.300	1.250	1.300	1.066	1,477
2023-03-02	1.250	1.260	1.250	1.260	1.033	1,035
2023-03-01	1.300	1.300	1.300	1.300	1.066	0
2023-02-28	1.300	1.300	1.300	1.300	1.066	35
2023-02-27	1.250	1.250	1.250	1.250	1.025	25
2023-02-24	1.250	1.250	1.250	1.250	1.025	0
2023-02-23	1.260	1.260	1.250	1.250	1.025	390
2023-02-22	1.260	1.260	1.260	1.260	1.033	6,715
2023-02-21	1.260	1.260	1.260	1.260	1.033	100
2023-02-20	1.260	1.260	1.260	1.260	1.033	25
2023-02-17	1.260	1.260	1.260	1.260	1.033	0
2023-02-16	1.250	1.260	1.220	1.260	1.033	652
2023-02-15	1.260	1.270	1.260	1.270	1.041	7,507
2023-02-14	1.210	1.210	1.210	1.210	0.992	305
2023-02-13	1.190	1.190	1.190	1.190	0.976	1,730
2023-02-10	1.260	1.260	1.260	1.260	1.033	0
2023-02-09	1.260	1.260	1.260	1.260	1.033	18
2023-02-08	1.230	1.230	1.170	1.220	1.000	1,350
2023-02-07	1.230	1.230	1.230	1.230	1.009	0
2023-02-06	1.270	1.270	1.230	1.230	1.009	9,110
2023-02-03	1.270	1.270	1.260	1.270	1.041	6,622
2023-02-02	1.340	1.350	1.250	1.310	1.074	8,621
2023-02-01	1.360	1.360	1.360	1.360	1.115	33
2023-01-31	1.350	1.350	1.350	1.350	1.107	300
2023-01-30	1.230	1.350	1.230	1.350	1.107	2,357
2023-01-27	1.280	1.280	1.280	1.280	1.050	1,043
2023-01-26	1.240	1.240	1.240	1.240	1.017	0
2023-01-25	1.240	1.240	1.240	1.240	1.017	0
2023-01-24	1.240	1.240	1.240	1.240	1.017	150
2023-01-23	1.240	1.240	1.240	1.240	1.017	0
2023-01-20	1.240	1.240	1.240	1.240	1.017	0
2023-01-19	1.240	1.240	1.240	1.240	1.017	2,086
2023-01-18	1.230	1.250	1.230	1.250	1.025	4,463
2023-01-17	1.260	1.260	1.250	1.250	1.025	2,300
2023-01-16	1.270	1.270	1.220	1.220	1.000	1,694

← NewerPage 16 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.