ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.250	1.250	1.250	1.250	1.025	1,400
2023-01-12	1.240	1.240	1.240	1.240	1.017	0
2023-01-11	1.240	1.240	1.240	1.240	1.017	1,565
2023-01-10	1.280	1.280	1.280	1.280	1.050	100
2023-01-09	1.260	1.280	1.260	1.280	1.050	1,094
2023-01-06	1.260	1.260	1.260	1.260	1.033	0
2023-01-05	1.260	1.260	1.260	1.260	1.033	0
2023-01-04	1.260	1.260	1.260	1.260	1.033	1,690
2023-01-03	1.280	1.280	1.280	1.280	1.050	730
2023-01-02	1.290	1.290	1.260	1.290	1.058	46,598
2022-12-30	1.290	1.290	1.290	1.290	1.058	0
2022-12-29	1.290	1.290	1.290	1.290	1.058	0
2022-12-28	1.290	1.290	1.290	1.290	1.058	0
2022-12-27	1.290	1.290	1.290	1.290	1.058	798
2022-12-23	1.290	1.290	1.290	1.290	1.058	491
2022-12-22	1.250	1.250	1.250	1.250	1.025	0
2022-12-21	1.250	1.250	1.250	1.250	1.025	0
2022-12-20	1.250	1.250	1.250	1.250	1.025	0
2022-12-19	1.250	1.250	1.250	1.250	1.025	150
2022-12-16	1.250	1.250	1.250	1.250	1.025	5
2022-12-15	1.240	1.240	1.240	1.240	1.017	12
2022-12-14	1.250	1.250	1.250	1.250	1.025	1,000
2022-12-13	1.250	1.250	1.250	1.250	1.025	0
2022-12-12	1.250	1.250	1.250	1.250	1.025	0
2022-12-09	1.250	1.250	1.250	1.250	1.025	0
2022-12-08	1.250	1.250	1.250	1.250	1.025	0
2022-12-07	1.250	1.250	1.250	1.250	1.025	0
2022-12-06	1.250	1.250	1.250	1.250	1.025	0
2022-12-05	1.250	1.250	1.250	1.250	1.025	0
2022-12-02	1.260	1.290	1.210	1.250	1.025	52,645
2022-12-01	1.260	1.260	1.260	1.260	1.033	0
2022-11-30	1.260	1.260	1.260	1.260	1.033	1
2022-11-29	1.300	1.300	1.300	1.300	1.066	0
2022-11-28	1.300	1.300	1.300	1.300	1.066	0
2022-11-25	1.300	1.300	1.300	1.300	1.066	0
2022-11-24	1.300	1.300	1.300	1.300	1.066	0
2022-11-23	1.300	1.300	1.300	1.300	1.066	0
2022-11-22	1.300	1.300	1.300	1.300	1.066	0
2022-11-21	1.300	1.300	1.300	1.300	1.066	110
2022-11-18	1.300	1.300	1.300	1.300	1.066	0
2022-11-17	1.300	1.300	1.300	1.300	1.066	35
2022-11-16	1.260	1.260	1.260	1.260	1.033	214
2022-11-15	1.270	1.270	1.270	1.270	1.041	600
2022-11-14	1.300	1.300	1.300	1.300	1.066	25,255
2022-11-11	1.270	1.270	1.270	1.270	1.041	0
2022-11-10	1.270	1.270	1.270	1.270	1.041	2,608
2022-11-09	1.290	1.290	1.290	1.290	1.058	0
2022-11-08	1.290	1.290	1.290	1.290	1.058	0
2022-11-07	1.290	1.290	1.290	1.290	1.058	227
2022-11-04	1.300	1.300	1.300	1.300	1.066	0
2022-11-03	1.280	1.300	1.280	1.300	1.066	1,300
2022-11-02	1.330	1.330	1.330	1.330	1.091	0
2022-11-01	1.270	1.330	1.270	1.330	1.091	53
2022-10-31	1.330	1.330	1.330	1.330	1.091	10
2022-10-28	1.300	1.300	1.300	1.300	1.066	0
2022-10-27	1.300	1.300	1.300	1.300	1.066	0
2022-10-26	1.300	1.300	1.300	1.300	1.066	0
2022-10-25	1.330	1.330	1.300	1.300	1.066	14,400
2022-10-24	1.280	1.330	1.280	1.330	1.091	56,005
2022-10-21	1.280	1.280	1.280	1.280	1.050	1,984

← NewerPage 17 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.