ALMUNDA PROFESSIONAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.190 | 1.190 | 1.170 | 1.170 | 1.055 | 136 |
| 2024-11-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 2,076 |
| 2024-11-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 0 |
| 2024-11-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 0 |
| 2024-11-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 10 |
| 2024-11-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 908 |
| 2024-11-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.091 | 0 |
| 2024-11-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.091 | 0 |
| 2024-11-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.091 | 18 |
| 2024-11-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.091 | 35 |
| 2024-11-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 80 |
| 2024-11-12 | 1.170 | 1.200 | 1.170 | 1.200 | 1.082 | 237 |
| 2024-11-11 | 1.190 | 1.190 | 1.170 | 1.190 | 1.073 | 238 |
| 2024-11-08 | 1.170 | 1.190 | 1.170 | 1.190 | 1.073 | 1,808 |
| 2024-11-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 0 |
| 2024-11-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 0 |
| 2024-11-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 4 |
| 2024-11-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 0 |
| 2024-11-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 0 |
| 2024-10-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 5 |
| 2024-10-30 | 1.160 | 1.170 | 1.160 | 1.170 | 1.055 | 1,000 |
| 2024-10-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 100 |
| 2024-10-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.064 | 0 |
| 2024-10-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.064 | 103 |
| 2024-10-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 0 |
| 2024-10-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 0 |
| 2024-10-22 | 1.130 | 1.190 | 1.130 | 1.190 | 1.073 | 3,575 |
| 2024-10-21 | 1.130 | 1.150 | 1.120 | 1.150 | 1.037 | 188 |
| 2024-10-18 | 1.130 | 1.150 | 1.120 | 1.150 | 1.037 | 2,703 |
| 2024-10-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 0 |
| 2024-10-16 | 1.110 | 1.160 | 1.110 | 1.160 | 1.046 | 115 |
| 2024-10-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 0 |
| 2024-10-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 0 |
| 2024-10-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 25 |
| 2024-10-10 | 1.150 | 1.160 | 1.120 | 1.120 | 1.010 | 1,105 |
| 2024-10-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 0 |
| 2024-10-08 | 1.130 | 1.160 | 1.120 | 1.160 | 1.046 | 1,010 |
| 2024-10-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.010 | 40 |
| 2024-10-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.046 | 1,000 |
| 2024-10-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.064 | 0 |
| 2024-10-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.064 | 0 |
| 2024-10-01 | 1.100 | 1.180 | 1.100 | 1.180 | 1.064 | 265 |
| 2024-09-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.064 | 0 |
| 2024-09-27 | 1.110 | 1.180 | 1.110 | 1.180 | 1.064 | 51 |
| 2024-09-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.073 | 0 |
| 2024-09-25 | 1.140 | 1.190 | 1.140 | 1.190 | 1.073 | 2,968 |
| 2024-09-24 | 1.100 | 1.140 | 1.100 | 1.140 | 1.028 | 13 |
| 2024-09-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.037 | 0 |
| 2024-09-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.037 | 0 |
| 2024-09-19 | 1.120 | 1.150 | 1.120 | 1.150 | 1.037 | 2,274 |
| 2024-09-18 | 1.100 | 1.140 | 1.100 | 1.140 | 1.028 | 3,983 |
| 2024-09-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 0 |
| 2024-09-16 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 22 |
| 2024-09-13 | 1.160 | 1.160 | 1.090 | 1.150 | 1.037 | 3,118 |
| 2024-09-12 | 1.170 | 1.170 | 1.160 | 1.170 | 1.055 | 916 |
| 2024-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.055 | 58 |
| 2024-09-10 | 1.180 | 1.180 | 1.140 | 1.140 | 1.028 | 5,035 |
| 2024-09-09 | 1.110 | 1.140 | 1.090 | 1.140 | 1.028 | 6,625 |
| 2024-09-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.028 | 0 |
| 2024-09-05 | 1.110 | 1.140 | 1.110 | 1.140 | 1.028 | 7,591 |
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.