ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.100	1.100	1.100	1.100	1.045	100
2025-08-13	1.140	1.140	1.140	1.140	1.083	0
2025-08-12	1.140	1.140	1.140	1.140	1.083	136
2025-08-11	1.100	1.100	1.100	1.100	1.045	200
2025-08-08	1.100	1.100	1.100	1.100	1.045	0
2025-08-07	1.100	1.100	1.100	1.100	1.045	61
2025-08-06	1.100	1.100	1.100	1.100	1.045	0
2025-08-05	1.120	1.120	1.100	1.100	1.045	1,648
2025-08-04	1.100	1.100	1.100	1.100	1.045	2,000
2025-08-01	1.140	1.140	1.140	1.140	1.083	13
2025-07-31	1.100	1.150	1.100	1.150	1.092	107
2025-07-30	1.150	1.150	1.150	1.150	1.092	0
2025-07-29	1.150	1.150	1.150	1.150	1.092	1
2025-07-28	1.100	1.140	1.100	1.140	1.083	38
2025-07-25	1.140	1.140	1.140	1.140	1.083	0
2025-07-24	1.140	1.140	1.140	1.140	1.083	1,187
2025-07-23	1.100	1.100	1.100	1.100	1.045	95
2025-07-22	1.140	1.140	1.140	1.140	1.083	0
2025-07-21	1.140	1.140	1.090	1.140	1.083	168
2025-07-18	1.140	1.140	1.140	1.140	1.083	0
2025-07-17	1.090	1.140	1.090	1.140	1.083	626
2025-07-16	1.150	1.150	1.150	1.150	1.092	0
2025-07-15	1.150	1.150	1.150	1.150	1.092	0
2025-07-14	1.150	1.150	1.150	1.150	1.092	502
2025-07-11	1.150	1.150	1.150	1.150	1.092	587
2025-07-10	1.150	1.150	1.150	1.150	1.092	71
2025-07-09	1.140	1.140	1.140	1.140	1.083	374
2025-07-08	1.140	1.140	1.090	1.140	1.083	17
2025-07-07	1.150	1.150	1.140	1.140	1.083	198
2025-07-04	1.150	1.150	1.150	1.150	1.092	0
2025-07-03	1.150	1.150	1.100	1.150	1.092	110
2025-07-02	1.080	1.150	1.080	1.150	1.092	222
2025-07-01	1.150	1.150	1.150	1.150	1.092	11
2025-06-30	1.150	1.150	1.120	1.120	1.064	414
2025-06-27	1.160	1.160	1.090	1.150	1.092	1,326
2025-06-26	1.090	1.160	1.090	1.160	1.102	43
2025-06-25	1.090	1.170	1.090	1.160	1.102	162
2025-06-24	1.100	1.170	1.100	1.170	1.111	20
2025-06-23	1.080	1.170	1.080	1.170	1.111	118
2025-06-20	1.180	1.180	1.170	1.170	1.111	2,748
2025-06-19	1.180	1.180	1.180	1.180	1.121	40
2025-06-18	1.170	1.180	1.170	1.180	1.121	52
2025-06-17	1.170	1.170	1.170	1.170	1.111	1,250
2025-06-16	1.170	1.190	1.170	1.190	1.130	736
2025-06-13	1.140	1.140	1.140	1.140	1.083	0
2025-06-12	1.070	1.140	1.070	1.140	1.083	1,049
2025-06-11	1.060	1.140	1.050	1.120	1.064	2,053
2025-06-10	1.160	1.160	1.160	1.160	1.102	0
2025-06-09	1.170	1.170	1.160	1.160	1.102	880
2025-06-06	1.170	1.170	1.170	1.170	1.111	60
2025-06-05	1.170	1.170	1.170	1.170	1.111	0
2025-06-04	1.170	1.170	1.170	1.170	1.111	47
2025-06-03	1.170	1.170	1.170	1.170	1.111	0
2025-06-02	1.170	1.170	1.170	1.170	1.111	10
2025-05-30	1.130	1.170	1.130	1.170	1.111	1,070
2025-05-29	1.180	1.180	1.170	1.180	1.064	171
2025-05-28	1.180	1.180	1.180	1.180	1.064	40
2025-05-27	1.180	1.180	1.160	1.180	1.064	1,135
2025-05-26	1.130	1.180	1.130	1.180	1.064	2,255
2025-05-23	1.180	1.180	1.180	1.180	1.064	300

← NewerPage 6 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.