ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.140	1.140	1.140	1.140	1.140	4
2026-07-23	1.050	1.140	1.050	1.140	1.140	258
2026-07-22	1.050	1.050	1.050	1.050	1.050	0
2026-07-21	1.050	1.050	1.050	1.050	1.050	0
2026-07-20	1.050	1.050	1.050	1.050	1.050	0
2026-07-17	1.050	1.050	1.050	1.050	1.050	204
2026-07-16	1.050	1.050	1.050	1.050	1.050	0
2026-07-15	1.060	1.080	1.050	1.050	1.050	431
2026-07-14	1.050	1.080	1.050	1.050	1.050	55
2026-07-13	1.050	1.050	1.050	1.050	1.050	24
2026-07-10	1.040	1.040	1.040	1.040	1.040	7
2026-07-09	1.040	1.040	1.040	1.040	1.040	0
2026-07-08	1.040	1.040	1.040	1.040	1.040	0
2026-07-07	1.040	1.040	1.040	1.040	1.040	44
2026-07-06	1.040	1.040	1.040	1.040	1.040	81
2026-07-03	1.030	1.030	1.030	1.030	1.030	19
2026-07-02	1.000	1.000	1.000	1.000	1.000	0
2026-07-01	1.000	1.000	1.000	1.000	1.000	46
2026-06-30	1.030	1.030	1.030	1.030	1.030	0
2026-06-29	1.030	1.030	1.030	1.030	1.030	970
2026-06-26	1.190	1.190	1.190	1.190	1.190	0
2026-06-25	1.190	1.190	1.190	1.190	1.190	0
2026-06-24	1.190	1.190	1.190	1.190	1.190	620
2026-06-23	1.190	1.190	1.190	1.190	1.190	0
2026-06-22	1.190	1.190	1.190	1.190	1.190	7
2026-06-19	1.160	1.190	1.160	1.190	1.190	318
2026-06-18	1.070	1.190	1.070	1.190	1.130	4,666
2026-06-17	1.130	1.130	1.130	1.130	1.073	0
2026-06-16	1.130	1.130	1.130	1.130	1.073	0
2026-06-15	1.100	1.130	1.100	1.130	1.073	110
2026-06-12	1.130	1.130	1.130	1.130	1.073	0
2026-06-11	1.130	1.130	1.130	1.130	1.073	0
2026-06-10	1.130	1.130	1.130	1.130	1.073	0
2026-06-09	1.130	1.130	1.130	1.130	1.073	0
2026-06-08	1.130	1.130	1.130	1.130	1.073	0
2026-06-05	1.130	1.130	1.130	1.130	1.073	0
2026-06-04	1.130	1.130	1.130	1.130	1.073	0
2026-06-03	1.130	1.130	1.130	1.130	1.073	286
2026-06-02	1.080	1.130	1.080	1.080	1.026	157
2026-06-01	1.130	1.130	1.130	1.130	1.073	0
2026-05-29	1.130	1.130	1.130	1.130	1.073	0
2026-05-28	1.130	1.130	1.130	1.130	1.073	500
2026-05-27	1.130	1.130	1.130	1.130	1.073	0
2026-05-26	1.130	1.130	1.130	1.130	1.073	0
2026-05-25	1.110	1.130	1.110	1.130	1.073	825
2026-05-22	1.090	1.110	1.080	1.110	1.054	77
2026-05-21	1.110	1.110	1.080	1.090	1.035	106
2026-05-20	1.120	1.120	1.120	1.120	1.064	0
2026-05-19	1.120	1.120	1.120	1.120	1.064	0
2026-05-18	1.120	1.120	1.120	1.120	1.064	0
2026-05-15	1.120	1.120	1.120	1.120	1.064	0
2026-05-14	1.120	1.120	1.120	1.120	1.064	0
2026-05-13	1.120	1.120	1.120	1.120	1.064	0
2026-05-12	1.120	1.120	1.120	1.120	1.064	0
2026-05-11	1.120	1.120	1.120	1.120	1.064	0
2026-05-08	1.120	1.120	1.120	1.120	1.064	0
2026-05-07	1.120	1.120	1.120	1.120	1.064	0
2026-05-06	1.120	1.120	1.120	1.120	1.064	0
2026-05-05	1.120	1.120	1.120	1.120	1.064	0
2026-05-04	1.120	1.120	1.120	1.120	1.064	0

← NewerPage 2 of 5 · 254 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.