ALMUNDA PROFESSIONAL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.090	1.090	1.070	1.070	0.964	4,388
2025-02-21	1.140	1.140	1.140	1.140	1.028	0
2025-02-20	1.070	1.140	1.070	1.140	1.028	130
2025-02-19	1.140	1.140	1.140	1.140	1.028	300
2025-02-18	1.140	1.140	1.140	1.140	1.028	25
2025-02-17	1.150	1.150	1.150	1.150	1.037	0
2025-02-14	1.080	1.150	1.080	1.150	1.037	160
2025-02-13	1.150	1.150	1.150	1.150	1.037	10
2025-02-12	1.100	1.140	1.100	1.140	1.028	4,145
2025-02-11	1.060	1.100	1.060	1.100	0.991	110
2025-02-10	1.150	1.150	1.050	1.050	0.946	4,572
2025-02-07	1.150	1.150	1.100	1.100	0.991	1,253
2025-02-06	1.190	1.190	1.190	1.190	1.073	0
2025-02-05	1.190	1.190	1.190	1.190	1.073	5
2025-02-04	1.190	1.190	1.190	1.190	1.073	0
2025-02-03	1.190	1.190	1.190	1.190	1.073	0
2025-01-31	1.190	1.190	1.190	1.190	1.073	178
2025-01-30	1.190	1.190	1.190	1.190	1.073	0
2025-01-29	1.190	1.190	1.190	1.190	1.073	0
2025-01-28	1.190	1.190	1.190	1.190	1.073	20
2025-01-27	1.150	1.150	1.150	1.150	1.037	11
2025-01-24	1.170	1.180	1.170	1.180	1.064	4,562
2025-01-23	1.170	1.170	1.170	1.170	1.055	0
2025-01-22	1.170	1.170	1.170	1.170	1.055	20
2025-01-21	1.110	1.110	1.110	1.110	1.000	82
2025-01-20	1.170	1.170	1.170	1.170	1.055	40
2025-01-17	1.170	1.170	1.170	1.170	1.055	30
2025-01-16	1.170	1.170	1.170	1.170	1.055	0
2025-01-15	1.170	1.170	1.170	1.170	1.055	0
2025-01-14	1.170	1.170	1.170	1.170	1.055	0
2025-01-13	1.100	1.170	1.100	1.170	1.055	349
2025-01-10	1.170	1.180	1.170	1.180	1.064	69
2025-01-09	1.170	1.170	1.170	1.170	1.055	25
2025-01-08	1.170	1.170	1.090	1.090	0.982	356
2025-01-07	1.160	1.160	1.160	1.160	1.046	34
2025-01-06	1.080	1.080	1.080	1.080	0.973	98
2025-01-03	1.160	1.160	1.160	1.160	1.046	0
2025-01-02	1.160	1.160	1.160	1.160	1.046	0
2024-12-31	1.160	1.160	1.160	1.160	1.046	0
2024-12-30	1.160	1.160	1.160	1.160	1.046	15
2024-12-27	1.160	1.160	1.120	1.130	1.019	2,045
2024-12-24	1.160	1.160	1.160	1.160	1.046	0
2024-12-23	1.160	1.160	1.160	1.160	1.046	0
2024-12-20	1.160	1.160	1.160	1.160	1.046	0
2024-12-19	1.170	1.170	1.160	1.160	1.046	23
2024-12-18	1.130	1.130	1.130	1.130	1.019	0
2024-12-17	1.170	1.170	1.130	1.130	1.019	25
2024-12-16	1.170	1.170	1.130	1.130	1.019	115
2024-12-13	1.170	1.170	1.170	1.170	1.055	0
2024-12-12	1.170	1.170	1.170	1.170	1.055	9
2024-12-11	1.180	1.180	1.130	1.130	1.019	4,975
2024-12-10	1.180	1.180	1.180	1.180	1.064	0
2024-12-09	1.140	1.180	1.140	1.180	1.064	1,067
2024-12-06	1.190	1.190	1.190	1.190	1.073	100
2024-12-05	1.190	1.190	1.190	1.190	1.073	1
2024-12-04	1.130	1.180	1.130	1.180	1.064	1,020
2024-12-03	1.130	1.180	1.130	1.180	1.064	51
2024-12-02	1.130	1.150	1.130	1.130	1.019	567
2024-11-29	1.170	1.170	1.170	1.170	1.055	446
2024-11-28	1.190	1.190	1.190	1.190	1.073	20

← NewerPage 8 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.