ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.280	1.280	1.280	1.280	1.009	0
2022-02-07	1.280	1.280	1.280	1.280	1.009	0
2022-02-04	1.280	1.280	1.280	1.280	1.009	1
2022-02-03	1.260	1.260	1.260	1.260	0.994	1
2022-02-02	1.260	1.260	1.260	1.260	0.994	300
2022-02-01	1.270	1.280	1.250	1.260	0.994	2,895
2022-01-31	1.310	1.310	1.230	1.260	0.994	7,630
2022-01-28	1.200	1.330	1.200	1.300	1.025	19,932
2022-01-27	1.290	1.290	1.180	1.180	0.930	9,995
2022-01-26	1.270	1.270	1.270	1.270	1.001	1,199
2022-01-25	1.250	1.260	1.250	1.260	0.994	1,920
2022-01-24	1.310	1.310	1.240	1.260	0.994	9,779
2022-01-21	1.320	1.320	1.310	1.310	1.033	1,000
2022-01-20	1.330	1.330	1.310	1.310	1.033	2,000
2022-01-19	1.380	1.380	1.320	1.340	1.057	7,987
2022-01-18	1.390	1.490	1.390	1.410	1.112	13,209
2022-01-17	1.370	1.500	1.370	1.390	1.096	57,265
2022-01-14	1.280	1.300	1.280	1.300	1.025	12,461
2022-01-13	1.290	1.290	1.250	1.250	0.986	2,106
2022-01-12	1.280	1.280	1.280	1.280	1.009	0
2022-01-11	1.230	1.290	1.230	1.280	1.009	2,895
2022-01-10	1.240	1.320	1.230	1.230	0.970	13,607
2022-01-07	1.190	1.190	1.190	1.190	0.938	0
2022-01-06	1.190	1.190	1.190	1.190	0.938	0
2022-01-05	1.200	1.200	1.190	1.190	0.938	240
2022-01-04	1.200	1.200	1.200	1.200	0.946	100
2022-01-03	1.170	1.170	1.170	1.170	0.923	110
2021-12-31	1.170	1.170	1.170	1.170	0.923	0
2021-12-30	1.170	1.170	1.170	1.170	0.923	800
2021-12-29	1.240	1.240	1.200	1.200	0.946	4,610
2021-12-28	1.240	1.240	1.240	1.240	0.978	0
2021-12-27	1.240	1.240	1.240	1.240	0.978	2,322
2021-12-24	1.240	1.240	1.240	1.240	0.978	75
2021-12-23	1.240	1.240	1.240	1.240	0.978	4
2021-12-22	1.170	1.170	1.170	1.170	0.923	0
2021-12-21	1.170	1.170	1.170	1.170	0.923	0
2021-12-20	1.170	1.170	1.170	1.170	0.923	1,366
2021-12-17	1.160	1.160	1.160	1.160	0.915	0
2021-12-16	1.160	1.160	1.160	1.160	0.915	1,000
2021-12-15	1.110	1.110	1.110	1.110	0.875	8
2021-12-14	1.160	1.160	1.160	1.160	0.915	1,000
2021-12-13	1.160	1.160	1.160	1.160	0.915	300
2021-12-10	1.190	1.190	1.190	1.190	0.938	99
2021-12-09	1.190	1.190	1.190	1.190	0.938	0
2021-12-08	1.190	1.190	1.190	1.190	0.938	1
2021-12-07	1.190	1.190	1.190	1.190	0.938	1,995
2021-12-06	1.200	1.200	1.200	1.200	0.946	3,330
2021-12-03	1.210	1.210	1.210	1.210	0.954	500
2021-12-02	1.220	1.220	1.220	1.220	0.962	1,000
2021-12-01	1.250	1.250	1.220	1.220	0.962	241
2021-11-30	1.240	1.250	1.240	1.250	0.986	1,000
2021-11-29	1.240	1.240	1.240	1.240	0.978	0
2021-11-26	1.200	1.240	1.200	1.240	0.978	8,987
2021-11-25	1.250	1.250	1.250	1.250	0.986	1
2021-11-24	1.250	1.260	1.250	1.260	0.994	1,000
2021-11-23	1.220	1.220	1.220	1.220	0.962	0
2021-11-22	1.220	1.220	1.220	1.220	0.962	150
2021-11-19	1.200	1.270	1.200	1.260	0.994	9,882
2021-11-18	1.190	1.190	1.170	1.190	0.938	8,019
2021-11-17	1.190	1.190	1.190	1.190	0.938	0

← NewerPage 21 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.