ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.250	1.250	1.250	1.250	0.986	0
2022-05-04	1.290	1.290	1.250	1.250	0.986	4,600
2022-05-03	1.340	1.340	1.340	1.340	1.057	0
2022-05-02	1.340	1.340	1.330	1.340	1.057	127
2022-04-29	1.340	1.340	1.290	1.330	1.049	23,635
2022-04-28	1.280	1.330	1.280	1.330	1.049	1,038
2022-04-27	1.280	1.330	1.280	1.330	1.049	868
2022-04-26	1.300	1.340	1.290	1.330	1.049	2,844
2022-04-25	1.310	1.310	1.300	1.310	1.033	1,516
2022-04-22	1.360	1.360	1.360	1.360	1.072	10
2022-04-21	1.360	1.360	1.360	1.360	1.072	0
2022-04-20	1.360	1.360	1.360	1.360	1.072	500
2022-04-19	1.350	1.350	1.350	1.350	1.064	0
2022-04-14	1.340	1.350	1.340	1.350	1.064	1,500
2022-04-13	1.330	1.330	1.330	1.330	1.049	0
2022-04-12	1.330	1.330	1.330	1.330	1.049	30
2022-04-11	1.320	1.330	1.320	1.330	1.049	800
2022-04-08	1.290	1.330	1.290	1.330	1.049	901
2022-04-07	1.350	1.350	1.350	1.350	1.064	100
2022-04-06	1.300	1.320	1.300	1.320	1.041	1,050
2022-04-05	1.370	1.390	1.320	1.320	1.041	11,018
2022-04-04	1.300	1.330	1.300	1.330	1.049	10,598
2022-04-01	1.300	1.300	1.280	1.300	1.025	4,668
2022-03-31	1.280	1.300	1.280	1.300	1.025	3,160
2022-03-30	1.270	1.290	1.240	1.290	1.017	4,197
2022-03-29	1.270	1.280	1.270	1.280	1.009	1,485
2022-03-28	1.270	1.270	1.270	1.270	1.001	312
2022-03-25	1.270	1.280	1.270	1.280	1.009	2,030
2022-03-24	1.290	1.290	1.270	1.290	1.017	2,780
2022-03-23	1.230	1.270	1.230	1.270	1.001	1,000
2022-03-22	1.190	1.240	1.190	1.240	0.978	3,682
2022-03-21	1.160	1.160	1.160	1.160	0.915	0
2022-03-18	1.190	1.190	1.160	1.160	0.915	409
2022-03-17	1.160	1.160	1.160	1.160	0.915	0
2022-03-16	1.190	1.190	1.160	1.160	0.915	200
2022-03-15	1.200	1.200	1.200	1.200	0.946	0
2022-03-14	1.200	1.200	1.200	1.200	0.946	0
2022-03-11	1.200	1.200	1.200	1.200	0.946	0
2022-03-10	1.200	1.200	1.200	1.200	0.946	0
2022-03-09	1.170	1.200	1.170	1.200	0.946	3,000
2022-03-08	1.150	1.150	1.150	1.150	0.907	2,404
2022-03-07	1.110	1.110	1.110	1.110	0.875	7,145
2022-03-04	1.150	1.160	1.110	1.160	0.915	6,110
2022-03-03	1.190	1.190	1.190	1.190	0.938	0
2022-03-02	1.190	1.190	1.190	1.190	0.938	0
2022-03-01	1.160	1.190	1.160	1.190	0.938	4,816
2022-02-28	1.160	1.160	1.160	1.160	0.915	50
2022-02-25	1.170	1.170	1.170	1.170	0.923	1,000
2022-02-24	1.160	1.180	1.160	1.170	0.923	4,500
2022-02-23	1.180	1.180	1.180	1.180	0.930	0
2022-02-22	1.190	1.210	1.180	1.180	0.930	6,929
2022-02-21	1.190	1.190	1.160	1.160	0.915	100
2022-02-18	1.280	1.280	1.160	1.180	0.930	18,290
2022-02-17	1.170	1.170	1.170	1.170	0.923	0
2022-02-16	1.250	1.250	1.170	1.170	0.923	7,270
2022-02-15	1.210	1.230	1.210	1.230	0.970	1,400
2022-02-14	1.220	1.220	1.220	1.220	0.962	832
2022-02-11	1.240	1.240	1.240	1.240	0.978	0
2022-02-10	1.270	1.270	1.220	1.240	0.978	6,764
2022-02-09	1.270	1.300	1.270	1.280	1.009	2,294

← NewerPage 20 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.