ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.260	1.280	1.220	1.280	1.050	115
2022-10-19	1.280	1.280	1.280	1.280	1.050	0
2022-10-18	1.250	1.280	1.250	1.280	1.050	2,421
2022-10-17	1.260	1.260	1.200	1.230	1.009	7,317
2022-10-14	1.240	1.240	1.240	1.240	1.017	0
2022-10-13	1.240	1.240	1.240	1.240	1.017	0
2022-10-12	1.240	1.240	1.240	1.240	1.017	15
2022-10-11	1.240	1.240	1.240	1.240	1.017	0
2022-10-10	1.240	1.240	1.240	1.240	1.017	0
2022-10-07	1.240	1.240	1.240	1.240	1.017	15
2022-10-06	1.240	1.240	1.240	1.240	1.017	1,043
2022-10-05	1.260	1.260	1.260	1.260	1.033	0
2022-10-04	1.260	1.260	1.260	1.260	1.033	0
2022-10-03	1.260	1.260	1.260	1.260	1.033	0
2022-09-30	1.260	1.260	1.260	1.260	1.033	0
2022-09-29	1.260	1.260	1.260	1.260	1.033	0
2022-09-28	1.300	1.300	1.260	1.260	1.033	4,010
2022-09-27	1.340	1.340	1.300	1.300	1.066	6,677
2022-09-26	1.250	1.370	1.250	1.370	1.123	15,632
2022-09-23	1.260	1.260	1.240	1.260	1.033	3,105
2022-09-22	1.260	1.260	1.260	1.260	1.033	0
2022-09-21	1.260	1.260	1.260	1.260	1.033	0
2022-09-20	1.260	1.260	1.260	1.260	1.033	3
2022-09-19	1.260	1.260	1.260	1.260	1.033	0
2022-09-16	1.260	1.260	1.260	1.260	1.033	0
2022-09-15	1.260	1.260	1.260	1.260	1.033	745
2022-09-14	1.260	1.260	1.260	1.260	1.033	0
2022-09-13	1.280	1.280	1.260	1.260	1.033	2,200
2022-09-12	1.260	1.260	1.260	1.260	1.033	50
2022-09-09	1.260	1.260	1.260	1.260	1.033	2,074
2022-09-08	1.260	1.260	1.260	1.260	1.033	250
2022-09-07	1.220	1.220	1.220	1.220	1.000	0
2022-09-06	1.220	1.220	1.220	1.220	1.000	0
2022-09-05	1.220	1.220	1.220	1.220	1.000	152
2022-09-02	1.240	1.240	1.240	1.240	1.017	0
2022-09-01	1.320	1.320	1.230	1.240	1.017	14,659
2022-08-31	1.320	1.320	1.320	1.320	1.082	0
2022-08-30	1.320	1.320	1.320	1.320	1.082	0
2022-08-29	1.320	1.320	1.320	1.320	1.082	0
2022-08-26	1.320	1.320	1.320	1.320	1.082	0
2022-08-25	1.320	1.320	1.320	1.320	1.082	0
2022-08-24	1.340	1.340	1.320	1.320	1.082	200
2022-08-23	1.320	1.320	1.320	1.320	1.082	0
2022-08-22	1.320	1.320	1.320	1.320	1.082	0
2022-08-19	1.370	1.370	1.320	1.320	1.082	451
2022-08-18	1.340	1.340	1.340	1.340	1.099	0
2022-08-17	1.340	1.340	1.340	1.340	1.099	0
2022-08-16	1.340	1.340	1.340	1.340	1.099	260
2022-08-15	1.340	1.340	1.340	1.340	1.099	746
2022-08-12	1.320	1.320	1.320	1.320	1.082	0
2022-08-11	1.320	1.320	1.320	1.320	1.082	165
2022-08-10	1.340	1.340	1.320	1.320	1.082	2,569
2022-08-09	1.360	1.360	1.340	1.340	1.099	1,642
2022-08-08	1.370	1.370	1.370	1.370	1.123	0
2022-08-05	1.370	1.370	1.370	1.370	1.123	934
2022-08-04	1.370	1.370	1.370	1.370	1.123	0
2022-08-03	1.370	1.370	1.370	1.370	1.123	0
2022-08-02	1.370	1.370	1.370	1.370	1.123	18
2022-08-01	1.370	1.400	1.370	1.400	1.148	1,245
2022-07-29	1.370	1.370	1.370	1.370	1.123	5

← NewerPage 18 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.