Alm. Brand

ALMB
🏛️ uk →
17.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.66 12.74 12.65 12.65 0.2M
2021-12-29 12.47 12.47 12.47 12.47 0.0M
2021-12-23 12.26 12.28 12.16 12.16 0.0M
2021-12-22 12.02 12.02 12.02 12.02 0.0M
2021-12-21 12.20 12.24 12.18 12.18 0.1M
2021-12-20 12.34 12.34 12.26 12.26 0.1M
2021-12-17 12.32 12.32 12.32 12.32 0.0M
2021-12-16 12.12 12.32 12.12 12.16 0.1M
2021-12-15 11.92 12.14 11.88 12.08 0.3M
2021-12-14 11.97 11.97 11.97 11.97 0.0M
2021-12-13 12.04 12.08 11.82 11.89 0.1M
2021-12-10 11.52 11.73 11.50 11.73 0.1M
2021-12-09 11.52 11.61 11.52 11.61 0.0M
2021-12-08 11.44 11.44 11.36 11.36 0.1M
2021-12-07 11.32 11.50 11.30 11.50 0.0M
2021-12-06 11.26 11.26 11.20 11.20 0.0M
2021-12-03 11.64 11.64 11.38 11.44 0.3M
2021-12-02 11.64 11.66 11.62 11.63 0.0M
2021-12-01 11.42 11.74 11.42 11.71 0.2M
2021-11-30 11.48 11.54 11.44 11.44 0.2M
2021-11-29 11.58 11.86 11.42 11.54 0.3M
2021-11-26 11.98 11.98 11.76 11.97 0.2M
2021-11-25 12.00 12.22 12.00 12.16 0.0M
2021-11-24 11.54 11.82 11.16 11.71 0.1M
2021-11-23 11.46 11.52 11.45 11.50 0.9M
2021-11-22 11.66 11.76 11.54 11.67 0.4M
2021-11-19 11.56 11.58 11.54 11.58 0.0M
2021-11-18 11.62 11.72 11.46 11.48 0.0M
2021-11-17 11.63 11.63 11.63 11.63 0.0M
2021-11-16 11.70 11.76 11.68 11.73 0.1M
2021-11-15 11.34 11.77 11.34 11.77 0.4M
2021-11-12 11.36 11.36 11.36 11.36 0.0M
2021-11-11 11.38 11.38 11.38 11.38 0.0M
2021-11-10 45.60 45.92 45.05 45.92 0.0M
2021-11-09 45.90 46.30 44.70 46.30 0.0M
2021-11-08 45.30 45.90 45.30 45.67 0.0M
2021-11-05 49.00 49.20 48.55 48.92 0.0M
2021-11-04 49.85 49.85 48.80 48.80 0.0M
2021-11-03 48.80 49.25 48.35 48.75 0.0M
2021-11-02 49.10 49.15 48.65 48.65 0.0M
2021-11-01 50.40 50.40 48.80 48.80 0.0M
2021-10-29 49.20 49.55 49.08 49.08 0.0M
2021-10-28 50.90 50.90 49.27 49.27 0.0M
2021-10-27 50.90 51.10 50.30 50.38 0.0M
2021-10-26 51.00 51.40 50.60 51.05 0.0M
2021-10-25 52.20 52.60 50.85 50.85 0.0M
2021-10-22 50.50 51.80 50.40 51.75 0.1M
2021-10-21 49.55 50.50 49.55 50.15 0.0M
2021-10-20 49.40 49.80 49.40 49.80 0.0M
2021-10-19 49.15 49.75 49.15 49.67 0.0M
2021-10-18 49.85 49.85 48.95 49.58 0.0M
2021-10-15 49.55 49.90 49.15 49.58 0.0M
2021-10-14 50.00 50.10 48.57 49.27 0.0M
2021-10-13 48.50 49.85 48.30 49.67 0.0M
2021-10-12 47.55 48.55 47.55 48.55 0.0M
2021-10-11 49.85 49.85 47.92 47.92 0.0M
2021-10-08 49.45 50.25 49.45 50.25 0.0M
2021-10-07 49.15 49.15 48.55 49.10 0.0M
2021-10-06 48.35 49.20 48.15 49.10 0.0M
2021-10-05 46.70 47.88 46.70 47.88 0.0M
2021-10-04 48.35 48.35 46.80 48.15 0.0M
2021-10-01 45.20 47.25 44.95 47.23 0.0M
2021-09-30 45.35 45.35 44.50 44.60 0.0M
2021-09-29 44.45 45.05 44.45 44.75 0.0M
2021-09-28 45.10 45.45 44.70 44.70 0.0M
2021-09-27 45.45 45.45 45.08 45.08 0.0M
2021-09-24 44.95 44.95 44.45 44.85 0.0M
2021-09-23 44.60 44.75 44.60 44.65 0.0M
2021-09-22 43.58 43.58 43.58 43.58 0.0M
2021-09-21 43.48 43.48 43.48 43.48 0.0M
2021-09-17 45.52 45.52 45.52 45.52 0.0M
2021-09-15 45.40 45.40 45.17 45.17 0.0M
2021-09-14 45.80 45.80 45.58 45.58 0.0M
2021-09-10 47.38 47.38 47.38 47.38 0.0M
2021-09-09 47.92 47.92 47.92 47.92 0.0M
2021-09-08 49.08 49.08 49.08 49.08 0.0M
2021-09-07 49.98 49.98 49.98 49.98 0.0M
2021-09-06 49.80 49.80 49.80 49.80 0.0M
2021-09-03 50.60 50.65 50.60 50.65 0.0M
2021-09-02 50.90 51.30 50.50 51.02 0.1M
2021-09-01 51.55 51.55 51.55 51.55 0.0M
2021-08-31 50.27 50.27 50.27 50.27 0.0M
2021-08-27 48.30 48.85 48.25 48.25 0.0M
2021-08-26 46.95 48.80 46.95 48.55 0.1M
2021-08-25 47.15 47.45 46.95 46.95 0.0M
2021-08-24 47.02 47.02 47.02 47.02 0.0M
2021-08-23 45.67 45.67 45.67 45.67 0.0M
2021-08-20 44.45 45.52 44.45 45.52 0.0M
2021-08-19 43.85 44.35 43.85 44.05 0.0M
2021-08-18 44.95 44.95 44.95 44.95 0.0M
2021-08-17 45.33 45.33 45.33 45.33 0.0M
2021-08-16 45.42 45.42 45.42 45.42 0.0M
2021-08-13 46.30 46.30 46.30 46.30 0.0M
2021-08-12 45.70 45.77 45.70 45.77 0.0M
2021-08-11 46.45 46.45 46.45 46.45 0.0M
2021-08-10 46.75 46.75 46.75 46.75 0.0M
2021-08-09 46.95 46.95 46.95 46.95 0.0M
2021-08-06 45.40 46.00 45.30 46.00 0.0M
2021-08-05 44.95 44.95 44.95 44.95 0.0M
2021-08-04 45.62 45.62 45.62 45.62 0.0M
2021-08-03 45.85 45.85 45.62 45.62 0.0M
2021-08-02 45.73 45.73 45.73 45.73 0.0M
2021-07-30 45.38 45.38 45.38 45.38 0.0M
2021-07-29 45.55 45.60 45.55 45.58 0.0M
2021-07-28 45.88 45.88 45.88 45.88 0.0M
2021-07-27 45.70 46.15 45.70 46.15 0.0M
2021-07-26 46.55 46.55 46.30 46.30 0.0M
2021-07-23 46.60 46.60 46.60 46.60 0.0M
2021-07-22 46.80 46.80 46.80 46.80 0.0M
2021-07-21 45.35 45.58 45.35 45.58 0.0M
2021-07-20 45.30 45.40 45.00 45.23 0.0M
2021-07-19 45.80 45.80 45.58 45.58 0.0M
2021-07-16 46.90 46.90 46.90 46.90 0.0M
2021-07-15 46.50 46.85 46.50 46.55 0.0M
2021-07-14 46.65 46.65 46.65 46.65 0.0M
2021-07-13 47.02 47.02 47.02 47.02 0.0M
2021-07-12 47.35 47.35 46.85 46.95 0.0M
2021-07-09 46.90 46.90 46.90 46.90 0.0M
2021-07-08 46.75 46.75 46.75 46.75 0.0M
2021-07-07 47.23 47.23 47.23 47.23 0.0M
2021-07-06 47.62 47.62 47.62 47.62 0.0M
2021-07-05 48.20 48.20 48.20 48.20 0.0M
2021-07-02 46.55 46.55 46.35 46.35 0.0M
2021-07-01 46.55 46.55 46.55 46.55 0.0M
2021-06-30 45.23 45.23 45.23 45.23 0.0M
2021-06-29 46.00 46.00 46.00 46.00 0.0M
2021-06-28 45.08 45.08 45.08 45.08 0.0M
2021-06-25 45.42 45.42 45.42 45.42 0.0M
2021-06-24 45.88 45.88 45.88 45.88 0.0M
2021-06-23 46.45 46.45 46.45 46.45 0.0M
2021-06-22 47.42 47.42 47.42 47.42 0.0M
2021-06-21 47.60 47.62 47.60 47.62 0.0M
2021-06-18 47.62 47.62 47.62 47.62 0.0M
2021-06-17 48.75 48.92 48.75 48.92 0.0M
2021-06-16 48.85 48.85 48.50 48.50 0.1M
2021-06-15 50.30 50.30 48.80 49.27 0.1M
2021-06-14 49.55 49.98 49.55 49.98 0.1M
2021-06-11 57.40 57.40 53.40 53.40 0.0M
2021-06-10 60.10 60.10 60.10 60.10 0.0M
2021-06-09 60.70 60.70 60.70 60.70 0.0M
2021-06-08 60.40 60.40 60.40 60.40 0.0M
2021-06-07 63.20 63.55 63.20 63.55 0.0M
2021-06-04 63.20 63.55 63.20 63.55 0.0M
2021-06-01 64.90 64.90 64.90 64.90 0.0M
2021-05-28 63.85 63.85 63.85 63.85 0.0M
2021-05-26 64.30 64.30 63.65 63.65 0.0M
2021-05-25 64.50 64.50 64.50 64.50 0.0M
2021-05-21 66.00 66.00 65.50 65.50 0.0M
2021-05-20 65.90 65.90 65.50 65.50 0.0M
2021-05-19 65.30 65.30 65.30 65.30 0.0M
2021-05-18 66.60 66.60 66.05 66.05 0.0M
2021-05-17 65.60 65.60 65.30 65.30 0.0M
2021-05-12 65.30 65.30 65.30 65.30 0.0M
2021-05-11 65.20 65.20 65.20 65.20 0.0M
2021-05-10 66.55 66.55 66.55 66.55 0.0M
2021-05-07 65.70 65.70 65.70 65.70 0.0M
2021-05-06 67.45 67.45 67.45 67.45 0.0M
2021-05-05 70.20 70.20 70.20 70.20 0.0M
2021-05-04 69.80 69.80 69.80 69.80 0.0M
2021-04-29 70.60 71.05 70.60 71.05 0.0M
2021-04-28 71.15 71.15 71.15 71.15 0.0M
2021-04-27 72.30 72.30 72.30 72.30 0.0M
2021-04-26 77.70 77.80 77.40 77.40 0.0M
2021-04-23 77.00 77.30 77.00 77.30 0.0M
2021-04-22 76.60 76.60 76.60 76.60 0.0M
2021-04-21 75.35 75.35 75.35 75.35 0.0M
2021-04-20 76.20 76.20 76.20 76.20 0.0M
2021-04-19 77.70 77.70 77.70 77.70 0.0M
2021-04-16 76.60 76.60 76.60 76.60 0.0M
2021-04-15 75.15 75.15 75.15 75.15 0.0M
2021-04-13 75.65 75.65 75.65 75.65 0.0M
2021-04-12 76.00 76.00 76.00 76.00 0.0M
2021-04-09 76.60 76.60 76.60 76.60 0.0M
2021-04-08 76.60 76.60 76.60 76.60 0.0M
2021-04-06 76.20 76.20 76.20 76.20 0.0M
2021-03-31 74.25 74.25 74.25 74.25 0.0M
2021-03-30 74.25 74.25 74.25 74.25 0.0M
2021-03-29 74.05 74.05 74.05 74.05 0.0M
2021-03-26 73.10 73.10 73.10 73.10 0.0M
2021-03-25 72.10 72.10 72.10 72.10 0.0M
2021-03-24 72.00 72.10 72.00 72.10 0.0M
2021-03-23 71.55 71.55 71.55 71.55 0.0M
2021-03-22 72.20 72.20 72.20 72.20 0.0M
2021-03-19 71.15 71.15 71.15 71.15 0.0M
2021-03-18 70.95 70.95 70.95 70.95 0.0M
2021-03-17 70.85 70.85 70.85 70.85 0.0M
2021-03-16 70.45 70.45 70.45 70.45 0.0M
2021-03-15 70.75 70.75 70.75 70.75 0.0M
2021-03-12 70.65 70.65 70.65 70.65 0.0M
2021-03-11 70.15 70.15 70.15 70.15 0.0M
2021-03-10 70.15 70.15 70.15 70.15 0.0M
2021-03-09 68.80 68.80 68.80 68.80 0.0M
2021-03-08 68.70 68.70 68.70 68.70 0.0M
2021-03-05 67.85 67.85 67.85 67.85 0.0M
2021-03-04 68.20 68.20 68.20 68.20 0.0M
2021-03-03 68.70 68.70 68.70 68.70 0.0M
2021-03-02 71.45 71.45 71.45 71.45 0.0M
2021-03-01 70.95 70.95 70.95 70.95 0.0M
2021-02-26 70.65 70.65 70.65 70.65 0.0M
2021-02-25 72.00 72.00 72.00 72.00 0.0M
2021-02-24 70.75 70.75 70.75 70.75 0.0M
2021-02-23 70.85 70.85 70.85 70.85 0.0M
2021-02-22 71.15 71.15 71.15 71.15 0.0M
2021-02-19 72.00 72.00 72.00 72.00 0.0M
2021-02-18 72.71 72.71 72.30 72.30 0.0M
2021-02-15 74.15 74.15 74.15 74.15 0.0M
2021-02-10 72.80 72.80 72.80 72.80 0.0M
2021-02-09 72.70 72.70 72.70 72.70 0.0M
2021-02-08 72.50 72.50 72.50 72.50 0.0M
2021-02-05 73.40 73.40 73.40 73.40 0.0M
2021-02-04 72.50 72.50 72.50 72.50 0.0M
2021-02-03 71.75 71.75 71.75 71.75 0.0M
2021-02-02 71.35 71.35 71.35 71.35 0.0M
2021-01-29 68.40 68.40 68.40 68.40 0.0M
2021-01-28 68.80 68.80 68.80 68.80 0.0M
2021-01-26 72.30 72.30 72.30 72.30 0.0M
2021-01-25 71.75 71.75 71.75 71.75 0.0M
2021-01-20 72.70 72.70 72.70 72.70 0.0M
2021-01-15 71.65 71.65 71.65 71.65 0.0M
2021-01-14 72.90 72.90 72.60 72.60 0.0M
2021-01-13 72.40 73.00 72.40 73.00 0.0M
2021-01-12 73.20 73.20 72.60 72.60 0.0M
2021-01-11 72.90 72.90 72.70 72.70 0.0M
2021-01-08 73.90 73.90 73.90 73.90 0.0M
2021-01-07 73.60 73.60 73.60 73.60 0.0M
2021-01-06 73.70 73.70 73.70 73.70 0.0M
2021-01-04 73.40 76.80 73.40 76.80 0.0M