ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.120	1.120	1.120	1.120	1.064	0
2026-04-29	1.120	1.120	1.120	1.120	1.064	0
2026-04-28	1.120	1.120	1.120	1.120	1.064	0
2026-04-27	1.120	1.120	1.120	1.120	1.064	0
2026-04-24	1.120	1.120	1.120	1.120	1.064	1,443
2026-04-23	1.010	1.120	0.960	1.120	1.064	1,190
2026-04-22	1.110	1.110	1.110	1.110	1.054	36
2026-04-21	1.100	1.100	1.100	1.100	1.045	0
2026-04-20	1.120	1.120	1.100	1.100	1.045	500
2026-04-17	1.100	1.100	1.100	1.100	1.045	0
2026-04-16	1.100	1.100	1.100	1.100	1.045	3,500
2026-04-15	1.100	1.100	1.100	1.100	1.045	15
2026-04-14	0.990	0.990	0.990	0.990	0.940	0
2026-04-13	0.990	0.990	0.990	0.990	0.940	877
2026-04-10	0.925	1.000	0.925	1.000	0.950	720
2026-04-09	1.100	1.100	1.100	1.100	1.045	0
2026-04-08	1.100	1.100	1.100	1.100	1.045	0
2026-04-07	1.100	1.100	1.100	1.100	1.045	2
2026-04-02	1.100	1.100	1.100	1.100	1.045	49
2026-04-01	1.120	1.120	1.120	1.120	1.064	2
2026-03-31	1.010	1.080	1.010	1.080	1.026	30
2026-03-30	0.905	0.920	0.905	0.920	0.874	218
2026-03-27	1.060	1.060	0.970	0.970	0.921	553
2026-03-26	0.970	0.970	0.970	0.970	0.921	0
2026-03-25	0.970	0.970	0.970	0.970	0.921	212
2026-03-24	1.080	1.080	1.080	1.080	1.026	0
2026-03-23	1.080	1.080	1.080	1.080	1.026	0
2026-03-20	1.080	1.080	1.080	1.080	1.026	0
2026-03-19	1.080	1.080	1.080	1.080	1.026	0
2026-03-18	0.920	1.080	0.920	1.080	1.026	285
2026-03-17	1.080	1.080	1.080	1.080	1.026	120
2026-03-16	1.080	1.080	1.080	1.080	1.026	0
2026-03-13	1.050	1.090	1.050	1.080	1.026	476
2026-03-12	1.060	1.060	1.060	1.060	1.007	0
2026-03-11	1.060	1.060	1.060	1.060	1.007	0
2026-03-10	1.060	1.060	1.060	1.060	1.007	0
2026-03-09	1.060	1.060	1.060	1.060	1.007	0
2026-03-06	1.050	1.060	1.050	1.060	1.007	389
2026-03-05	1.050	1.050	1.050	1.050	0.997	1
2026-03-04	1.060	1.060	1.060	1.060	1.007	8
2026-03-03	1.050	1.050	1.050	1.050	0.997	0
2026-03-02	1.050	1.050	1.050	1.050	0.997	0
2026-02-27	1.050	1.050	1.050	1.050	0.997	0
2026-02-26	1.050	1.050	1.050	1.050	0.997	0
2026-02-25	1.050	1.050	1.050	1.050	0.997	0
2026-02-24	1.050	1.050	1.050	1.050	0.997	0
2026-02-23	1.050	1.050	1.050	1.050	0.997	0
2026-02-20	1.050	1.050	1.050	1.050	0.997	0
2026-02-19	1.050	1.050	1.050	1.050	0.997	380
2026-02-18	1.090	1.090	1.090	1.090	1.035	0
2026-02-17	1.090	1.090	1.090	1.090	1.035	0
2026-02-16	1.090	1.090	1.090	1.090	1.035	0
2026-02-13	1.000	1.090	1.000	1.090	1.035	120
2026-02-12	1.000	1.000	1.000	1.000	0.950	160
2026-02-11	1.000	1.000	1.000	1.000	0.950	30
2026-02-10	1.030	1.030	1.030	1.030	0.978	0
2026-02-09	1.010	1.030	1.010	1.030	0.978	7
2026-02-06	1.030	1.040	1.030	1.030	0.978	738
2026-02-05	1.080	1.080	1.080	1.080	1.026	0
2026-02-04	1.080	1.080	1.080	1.080	1.026	20

← NewerPage 3 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.