ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.080	1.080	1.080	1.080	1.026	11
2025-11-05	1.070	1.070	1.070	1.070	1.016	340
2025-11-04	0.990	1.070	0.990	1.070	1.016	344
2025-11-03	1.070	1.070	1.070	1.070	1.016	50
2025-10-31	1.080	1.080	1.080	1.080	1.026	0
2025-10-30	1.080	1.080	1.080	1.080	1.026	564
2025-10-29	1.060	1.060	1.060	1.060	1.007	0
2025-10-28	1.090	1.090	1.060	1.060	1.007	843
2025-10-27	1.100	1.100	0.970	0.975	0.926	6,722
2025-10-24	0.940	1.030	0.940	1.020	0.969	7,577
2025-10-23	0.990	0.990	0.900	0.900	0.855	9,321
2025-10-22	1.030	1.030	0.980	1.000	0.950	2,739
2025-10-21	1.050	1.050	1.030	1.030	0.978	663
2025-10-20	1.050	1.060	1.050	1.060	1.007	600
2025-10-17	1.060	1.060	1.050	1.060	1.007	1,325
2025-10-16	1.080	1.080	1.060	1.060	1.007	458
2025-10-15	1.100	1.100	1.100	1.100	1.045	0
2025-10-14	1.100	1.100	1.100	1.100	1.045	1,268
2025-10-13	1.130	1.130	1.100	1.100	1.045	11,005
2025-10-10	1.140	1.140	1.140	1.140	1.083	0
2025-10-09	1.140	1.140	1.140	1.140	1.083	15
2025-10-08	1.070	1.140	1.070	1.140	1.083	553
2025-10-07	1.100	1.140	1.090	1.140	1.083	685
2025-10-06	1.140	1.140	1.140	1.140	1.083	120
2025-10-03	1.140	1.140	1.140	1.140	1.083	0
2025-10-02	1.080	1.190	1.080	1.140	1.083	7,783
2025-10-01	1.190	1.190	1.190	1.190	1.130	0
2025-09-30	1.190	1.190	1.190	1.190	1.130	10
2025-09-29	1.190	1.190	1.190	1.190	1.130	83
2025-09-26	1.110	1.190	1.110	1.190	1.130	5,579
2025-09-25	1.100	1.150	1.100	1.110	1.054	1,110
2025-09-24	1.150	1.150	1.150	1.150	1.092	0
2025-09-23	1.150	1.150	1.150	1.150	1.092	30
2025-09-22	1.140	1.160	1.100	1.160	1.102	2,097
2025-09-19	1.140	1.180	1.140	1.180	1.121	350
2025-09-18	1.180	1.180	1.140	1.140	1.083	634
2025-09-17	1.170	1.180	1.170	1.180	1.121	1,050
2025-09-16	1.170	1.170	1.170	1.170	1.111	0
2025-09-15	1.170	1.170	1.170	1.170	1.111	49
2025-09-12	1.110	1.180	1.110	1.180	1.121	1,192
2025-09-11	1.140	1.140	1.140	1.140	1.083	2,000
2025-09-10	1.100	1.140	1.100	1.100	1.045	5,664
2025-09-09	1.180	1.180	1.180	1.180	1.121	1,252
2025-09-08	1.180	1.180	1.180	1.180	1.121	200
2025-09-05	1.130	1.190	1.130	1.180	1.121	1,993
2025-09-04	1.130	1.130	1.130	1.130	1.073	2,012
2025-09-03	1.130	1.130	1.130	1.130	1.073	20
2025-09-02	1.130	1.130	1.130	1.130	1.073	200
2025-09-01	1.130	1.130	1.130	1.130	1.073	455
2025-08-29	1.130	1.130	1.100	1.100	1.045	1,563
2025-08-28	1.080	1.080	1.080	1.080	1.026	23
2025-08-27	1.130	1.130	1.130	1.130	1.073	72
2025-08-26	1.130	1.130	1.130	1.130	1.073	16
2025-08-25	1.130	1.130	1.130	1.130	1.073	337
2025-08-22	1.100	1.100	1.070	1.070	1.016	1,000
2025-08-21	1.090	1.090	1.090	1.090	1.035	380
2025-08-20	1.140	1.140	1.140	1.140	1.083	0
2025-08-19	1.140	1.140	1.140	1.140	1.083	0
2025-08-18	1.140	1.140	1.140	1.140	1.083	10
2025-08-15	1.100	1.100	1.100	1.100	1.045	150

← NewerPage 5 of 22 · 1,283 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.