ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.030	1.030	1.030	1.030	0.978	611
2026-02-02	1.030	1.030	1.030	1.030	0.978	0
2026-01-30	1.030	1.030	1.030	1.030	0.978	0
2026-01-29	1.080	1.080	1.030	1.030	0.978	36
2026-01-28	1.030	1.030	1.030	1.030	0.978	500
2026-01-27	1.030	1.080	1.030	1.080	1.026	94
2026-01-26	1.030	1.090	1.030	1.080	1.026	180
2026-01-23	1.030	1.030	1.030	1.030	0.978	44
2026-01-22	1.030	1.030	1.030	1.030	0.978	7,710
2026-01-21	1.050	1.050	1.030	1.030	0.978	800
2026-01-20	1.100	1.100	1.100	1.100	1.045	3
2026-01-19	1.100	1.100	1.030	1.030	0.978	1,207
2026-01-16	1.060	1.120	1.060	1.120	1.064	988
2026-01-15	1.050	1.070	1.050	1.070	1.016	453
2026-01-14	1.030	1.030	1.030	1.030	0.978	0
2026-01-13	1.030	1.030	1.030	1.030	0.978	0
2026-01-12	1.030	1.030	1.030	1.030	0.978	0
2026-01-09	1.020	1.030	1.020	1.030	0.978	4,732
2026-01-08	1.020	1.020	1.000	1.000	0.950	251
2026-01-07	0.950	1.020	0.925	1.020	0.969	3,945
2026-01-06	1.030	1.030	1.030	1.030	0.978	0
2026-01-05	1.030	1.030	1.030	1.030	0.978	77
2026-01-02	1.000	1.040	1.000	1.040	0.988	1,020
2025-12-31	1.030	1.030	1.030	1.030	0.978	0
2025-12-30	1.030	1.030	1.030	1.030	0.978	0
2025-12-29	1.030	1.030	1.030	1.030	0.978	161
2025-12-24	1.000	1.030	1.000	1.030	0.978	501
2025-12-23	1.030	1.030	1.030	1.030	0.978	0
2025-12-22	1.000	1.030	1.000	1.030	0.978	534
2025-12-19	1.000	1.000	1.000	1.000	0.950	0
2025-12-18	1.000	1.000	1.000	1.000	0.950	20
2025-12-17	0.990	0.990	0.930	0.930	0.883	600
2025-12-16	1.000	1.000	1.000	1.000	0.950	403
2025-12-15	1.000	1.000	1.000	1.000	0.950	7
2025-12-12	1.000	1.040	1.000	1.040	0.988	11
2025-12-11	1.000	1.040	0.990	1.040	0.988	80
2025-12-10	1.000	1.040	1.000	1.040	0.988	32
2025-12-09	1.040	1.040	1.040	1.040	0.988	81
2025-12-08	1.040	1.040	1.040	1.040	0.988	15
2025-12-05	1.040	1.040	1.040	1.040	0.988	1
2025-12-04	1.050	1.050	1.050	1.050	0.997	48
2025-12-03	1.050	1.050	1.050	1.050	0.997	0
2025-12-02	1.050	1.050	1.050	1.050	0.997	0
2025-12-01	1.050	1.050	1.050	1.050	0.997	0
2025-11-28	1.050	1.050	1.050	1.050	0.997	188
2025-11-27	1.070	1.070	1.050	1.050	0.997	106
2025-11-26	0.990	0.990	0.990	0.990	0.940	557
2025-11-25	1.020	1.020	0.990	0.990	0.940	709
2025-11-24	1.070	1.070	1.070	1.070	1.016	0
2025-11-21	1.070	1.070	1.070	1.070	1.016	0
2025-11-20	1.070	1.070	1.070	1.070	1.016	92
2025-11-19	1.080	1.080	1.080	1.080	1.026	0
2025-11-18	1.080	1.080	1.080	1.080	1.026	0
2025-11-17	1.080	1.080	1.080	1.080	1.026	0
2025-11-14	0.990	1.080	0.990	1.080	1.026	519
2025-11-13	1.030	1.080	0.990	0.990	0.940	515
2025-11-12	1.080	1.080	1.080	1.080	1.026	160
2025-11-11	1.080	1.080	1.080	1.080	1.026	0
2025-11-10	1.080	1.080	1.080	1.080	1.026	0
2025-11-07	1.080	1.080	1.080	1.080	1.026	0

← NewerPage 4 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.