ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.180	1.180	1.180	1.180	1.064	80
2025-05-21	1.120	1.180	1.120	1.180	1.064	76
2025-05-20	1.180	1.190	1.150	1.190	1.073	1,313
2025-05-19	1.180	1.180	1.110	1.180	1.064	1,121
2025-05-16	1.180	1.180	1.180	1.180	1.064	0
2025-05-15	1.180	1.180	1.180	1.180	1.064	0
2025-05-14	1.180	1.180	1.130	1.180	1.064	160
2025-05-13	1.180	1.180	1.180	1.180	1.064	0
2025-05-12	1.180	1.180	1.180	1.180	1.064	10
2025-05-09	1.190	1.190	1.190	1.190	1.073	0
2025-05-08	1.190	1.190	1.190	1.190	1.073	50
2025-05-07	1.190	1.190	1.190	1.190	1.073	0
2025-05-06	1.140	1.190	1.130	1.190	1.073	733
2025-05-05	1.140	1.140	1.140	1.140	1.028	0
2025-05-02	1.140	1.140	1.140	1.140	1.028	0
2025-04-30	1.140	1.140	1.140	1.140	1.028	100
2025-04-29	1.140	1.140	1.140	1.140	1.028	10
2025-04-28	1.140	1.140	1.110	1.110	1.000	32
2025-04-25	1.110	1.140	1.110	1.140	1.028	260
2025-04-24	1.110	1.110	1.110	1.110	1.000	0
2025-04-23	1.020	1.110	1.020	1.110	1.000	4,023
2025-04-22	1.110	1.110	1.110	1.110	1.000	0
2025-04-17	1.110	1.110	1.110	1.110	1.000	46
2025-04-16	1.050	1.110	1.000	1.110	1.000	514
2025-04-15	1.120	1.120	1.020	1.120	1.010	539
2025-04-14	0.955	1.140	0.900	1.140	1.028	13,556
2025-04-11	0.950	0.950	0.950	0.950	0.856	676
2025-04-10	1.000	1.000	0.930	0.930	0.838	830
2025-04-09	1.000	1.000	1.000	1.000	0.901	100
2025-04-08	0.975	0.985	0.950	0.985	0.888	4,889
2025-04-07	1.000	1.000	0.950	0.950	0.856	1,744
2025-04-04	1.100	1.100	1.000	1.000	0.901	24,501
2025-04-03	1.140	1.140	1.140	1.140	1.028	25
2025-04-02	1.090	1.090	1.090	1.090	0.982	100
2025-04-01	1.130	1.130	1.130	1.130	1.019	22
2025-03-31	1.090	1.090	1.090	1.090	0.982	0
2025-03-28	1.090	1.090	1.090	1.090	0.982	1,154
2025-03-27	1.130	1.130	1.130	1.130	1.019	0
2025-03-26	1.130	1.130	1.130	1.130	1.019	0
2025-03-25	1.130	1.130	1.130	1.130	1.019	50
2025-03-24	1.100	1.130	1.090	1.130	1.019	104
2025-03-21	1.130	1.130	1.130	1.130	1.019	0
2025-03-20	1.130	1.130	1.130	1.130	1.019	0
2025-03-19	1.130	1.130	1.130	1.130	1.019	100
2025-03-18	1.080	1.140	1.080	1.140	1.028	116
2025-03-17	1.140	1.140	1.140	1.140	1.028	0
2025-03-14	1.140	1.140	1.140	1.140	1.028	0
2025-03-13	1.140	1.140	1.140	1.140	1.028	0
2025-03-12	1.140	1.140	1.140	1.140	1.028	0
2025-03-11	1.140	1.140	1.140	1.140	1.028	14
2025-03-10	1.110	1.110	1.110	1.110	1.000	0
2025-03-07	1.110	1.110	1.110	1.110	1.000	509
2025-03-06	1.110	1.110	1.110	1.110	1.000	0
2025-03-05	1.110	1.110	1.110	1.110	1.000	0
2025-03-04	1.110	1.110	1.110	1.110	1.000	11
2025-03-03	1.110	1.110	1.110	1.110	1.000	40
2025-02-28	1.110	1.110	1.110	1.110	1.000	600
2025-02-27	1.110	1.110	1.110	1.110	1.000	40
2025-02-26	1.110	1.110	1.110	1.110	1.000	0
2025-02-25	1.080	1.110	1.080	1.110	1.000	33

← NewerPage 7 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.