ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.380	1.380	1.380	1.380	1.132	0
2022-07-27	1.380	1.380	1.380	1.380	1.132	2,350
2022-07-26	1.360	1.380	1.360	1.380	1.132	1,340
2022-07-25	1.340	1.360	1.340	1.360	1.115	4,351
2022-07-22	1.340	1.370	1.340	1.340	1.099	5,746
2022-07-21	1.270	1.350	1.270	1.340	1.099	10,775
2022-07-20	1.270	1.270	1.270	1.270	1.041	1,017
2022-07-19	1.250	1.280	1.250	1.280	1.050	2,047
2022-07-18	1.270	1.270	1.260	1.260	1.033	654
2022-07-15	1.270	1.270	1.270	1.270	1.041	885
2022-07-14	1.270	1.270	1.270	1.270	1.041	158
2022-07-13	1.280	1.280	1.280	1.280	1.050	0
2022-07-12	1.280	1.280	1.280	1.280	1.050	1,000
2022-07-11	1.300	1.300	1.300	1.300	1.066	0
2022-07-08	1.290	1.300	1.290	1.300	1.066	1,762
2022-07-07	1.280	1.280	1.280	1.280	1.050	0
2022-07-06	1.280	1.280	1.280	1.280	1.050	0
2022-07-05	1.280	1.280	1.280	1.280	1.050	1,000
2022-07-04	1.310	1.310	1.310	1.310	1.074	6
2022-07-01	1.290	1.290	1.290	1.290	1.058	0
2022-06-30	1.290	1.290	1.290	1.290	1.058	0
2022-06-29	1.290	1.290	1.290	1.290	1.058	200
2022-06-28	1.300	1.300	1.290	1.290	1.058	3,450
2022-06-27	1.270	1.270	1.260	1.260	1.033	1,050
2022-06-24	1.280	1.280	1.280	1.280	1.050	0
2022-06-23	1.290	1.290	1.280	1.280	1.050	2,000
2022-06-22	1.300	1.300	1.300	1.300	1.025	800
2022-06-21	1.330	1.330	1.330	1.330	1.049	0
2022-06-20	1.300	1.330	1.300	1.330	1.049	3,000
2022-06-17	1.300	1.300	1.300	1.300	1.025	15
2022-06-16	1.290	1.290	1.290	1.290	1.017	0
2022-06-15	1.290	1.290	1.290	1.290	1.017	0
2022-06-14	1.290	1.290	1.290	1.290	1.017	0
2022-06-13	1.300	1.300	1.290	1.290	1.017	956
2022-06-10	1.310	1.330	1.300	1.330	1.049	1,600
2022-06-09	1.330	1.330	1.330	1.330	1.049	2,064
2022-06-08	1.320	1.320	1.320	1.320	1.041	0
2022-06-07	1.270	1.320	1.270	1.320	1.041	15,727
2022-06-06	1.270	1.270	1.270	1.270	1.001	100
2022-06-03	1.270	1.270	1.270	1.270	1.001	0
2022-06-02	1.270	1.270	1.270	1.270	1.001	312
2022-06-01	1.280	1.280	1.270	1.270	1.001	1,000
2022-05-31	1.270	1.290	1.270	1.280	1.009	5,063
2022-05-30	1.270	1.270	1.270	1.270	1.001	0
2022-05-27	1.280	1.280	1.270	1.270	1.001	1,020
2022-05-26	1.280	1.290	1.270	1.270	1.001	2,225
2022-05-25	1.270	1.290	1.260	1.280	1.009	6,754
2022-05-24	1.270	1.270	1.270	1.270	1.001	60
2022-05-23	1.240	1.240	1.240	1.240	0.978	0
2022-05-20	1.240	1.240	1.240	1.240	0.978	0
2022-05-19	1.240	1.240	1.240	1.240	0.978	300
2022-05-18	1.240	1.240	1.240	1.240	0.978	0
2022-05-17	1.240	1.240	1.240	1.240	0.978	500
2022-05-16	1.250	1.250	1.250	1.250	0.986	0
2022-05-13	1.250	1.250	1.250	1.250	0.986	0
2022-05-12	1.250	1.250	1.250	1.250	0.986	0
2022-05-11	1.250	1.250	1.250	1.250	0.986	1,000
2022-05-10	1.280	1.280	1.280	1.280	1.009	974
2022-05-09	1.250	1.250	1.250	1.250	0.986	10,350
2022-05-06	1.250	1.250	1.250	1.250	0.986	0

← NewerPage 19 of 22 · 1,280 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.