Alm. Brand

ALMB
🏛️ uk →
18.02
Last Update: 2025-09-29
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
2022-12-30 11.40 11.41 11.37 11.41 0.0M
2022-12-29 11.39 11.39 11.23 11.23 0.1M
2022-12-28 11.36 11.44 11.33 11.34 0.2M
2022-12-23 11.40 11.40 11.30 11.30 0.1M
2022-12-22 11.41 11.41 11.26 11.36 0.0M
2022-12-21 11.25 11.25 11.18 11.18 0.0M
2022-12-20 11.14 11.14 11.06 11.06 0.1M
2022-12-19 11.24 11.25 11.15 11.25 0.1M
2022-12-16 11.19 11.28 11.19 11.28 0.2M
2022-12-15 11.34 11.34 11.19 11.31 0.1M
2022-12-14 11.41 11.43 11.38 11.38 0.0M
2022-12-13 11.63 11.63 11.49 11.49 0.0M
2022-12-12 11.58 11.59 11.47 11.59 0.0M
2022-12-09 11.52 11.71 11.52 11.60 0.0M
2022-12-08 11.37 11.49 11.37 11.41 0.0M
2022-12-07 11.42 11.48 11.42 11.46 0.1M
2022-12-06 11.68 11.69 11.54 11.63 0.1M
2022-12-05 11.88 11.88 11.77 11.77 0.1M
2022-12-02 11.68 11.77 11.65 11.66 0.2M
2022-12-01 11.83 11.83 11.71 11.81 0.1M
2022-11-30 11.68 11.73 11.63 11.65 0.1M
2022-11-29 11.60 11.65 11.54 11.54 0.0M
2022-11-28 11.75 11.75 11.65 11.71 0.1M
2022-11-25 11.63 11.84 11.63 11.79 0.2M
2022-11-24 11.78 11.78 11.55 11.56 0.2M
2022-11-23 11.67 11.72 11.57 11.57 0.3M
2022-11-22 11.29 11.47 11.29 11.45 0.1M
2022-11-21 11.01 11.12 11.00 11.11 0.0M
2022-11-18 10.99 11.09 10.99 11.09 0.3M
2022-11-17 11.00 11.00 10.85 10.97 0.1M
2022-11-16 11.01 11.12 10.99 11.12 0.1M
2022-11-15 11.18 11.21 11.02 11.12 0.2M
2022-11-14 11.08 11.16 11.01 11.15 0.1M
2022-11-11 11.08 11.20 10.91 11.02 0.1M
2022-11-10 10.65 10.89 10.50 10.81 0.2M
2022-11-09 10.74 10.87 10.70 10.80 0.0M
2022-11-08 10.69 10.87 10.69 10.80 0.1M
2022-11-07 10.56 10.67 10.55 10.57 0.1M
2022-11-04 10.35 10.51 10.33 10.47 0.1M
2022-11-03 10.19 10.24 10.11 10.20 0.0M
2022-11-02 10.33 10.33 10.10 10.11 0.4M
2022-11-01 10.41 10.41 10.18 10.30 0.1M
2022-10-31 10.33 10.41 10.30 10.41 0.1M
2022-10-28 10.29 10.46 10.29 10.35 0.0M
2022-10-27 10.25 10.25 10.25 10.25 0.0M
2022-10-26 10.13 10.21 10.13 10.18 0.0M
2022-10-25 10.13 10.19 10.13 10.14 0.0M
2022-10-24 10.12 10.14 10.10 10.10 0.1M
2022-10-21 10.04 10.04 9.84 9.95 0.1M
2022-10-20 10.11 10.11 10.08 10.08 0.1M
2022-10-19 10.35 10.39 10.18 10.18 0.2M
2022-10-18 10.42 10.44 10.23 10.23 0.1M
2022-10-17 10.05 10.30 10.05 10.27 0.1M
2022-10-14 10.04 10.05 9.91 9.98 0.0M
2022-10-13 9.35 9.51 9.35 9.43 0.2M
2022-10-12 9.43 9.43 9.30 9.41 0.0M
2022-10-11 9.37 9.37 9.25 9.36 0.0M
2022-10-10 9.29 9.48 9.29 9.41 0.0M
2022-10-07 9.51 9.51 9.27 9.34 0.0M
2022-10-06 9.79 9.81 9.62 9.69 0.1M
2022-10-05 9.66 9.66 9.48 9.48 0.0M
2022-10-04 9.50 9.58 9.44 9.58 0.0M
2022-10-03 9.13 9.46 9.03 9.40 0.1M
2022-09-30 9.46 9.46 9.29 9.32 0.0M
2022-09-29 9.89 9.89 9.43 9.46 0.0M
2022-09-28 9.81 10.02 9.76 9.99 0.0M
2022-09-27 9.94 10.02 9.84 10.01 0.1M
2022-09-26 9.98 10.01 9.90 9.97 0.0M
2022-09-23 10.15 10.15 10.02 10.09 0.0M
2022-09-22 10.38 10.49 10.37 10.47 0.1M
2022-09-21 10.51 10.51 10.47 10.47 0.0M
2022-09-20 10.77 10.77 10.57 10.69 0.0M
2022-09-16 10.97 10.97 10.77 10.89 0.4M
2022-09-15 11.14 11.14 11.07 11.07 0.0M
2022-09-14 11.02 11.02 11.02 11.02 0.0M
2022-09-13 11.17 11.23 11.12 11.23 0.1M
2022-09-12 11.17 11.22 11.15 11.18 0.0M
2022-09-09 10.71 10.91 10.68 10.87 0.1M
2022-09-08 10.89 10.89 10.71 10.76 0.1M
2022-09-07 10.64 10.71 10.59 10.59 0.1M
2022-09-06 10.73 10.73 10.64 10.64 0.0M
2022-09-05 10.74 10.74 10.66 10.66 0.0M
2022-09-02 10.74 10.79 10.74 10.78 0.0M
2022-09-01 10.55 10.64 10.50 10.50 0.0M
2022-08-31 10.74 10.93 10.74 10.89 0.1M
2022-08-30 10.65 10.68 10.62 10.66 0.0M
2022-08-26 11.00 11.04 11.00 11.04 0.0M
2022-08-25 11.20 11.21 11.11 11.12 0.0M
2022-08-24 10.72 10.93 10.65 10.93 0.1M
2022-08-23 10.78 10.83 10.76 10.83 0.1M
2022-08-22 10.90 10.97 10.90 10.93 0.0M
2022-08-19 11.69 11.69 11.31 11.37 0.0M
2022-08-18 11.92 11.92 11.28 11.78 0.1M
2022-08-17 11.50 11.61 11.48 11.56 0.0M
2022-08-16 11.37 11.51 11.36 11.51 0.0M
2022-08-15 11.38 11.43 11.19 11.19 0.1M
2022-08-12 11.39 11.39 11.33 11.37 0.3M
2022-08-11 11.39 11.40 11.21 11.22 0.1M
2022-08-10 11.19 11.28 11.19 11.28 0.1M
2022-08-09 11.15 11.22 11.14 11.19 0.1M
2022-08-08 11.15 11.15 11.04 11.04 0.1M
2022-08-05 11.30 11.30 11.18 11.26 0.2M
2022-08-04 11.09 11.23 11.09 11.13 0.1M
2022-08-03 10.93 10.98 10.93 10.94 0.0M
2022-08-02 11.00 11.03 10.91 11.01 0.2M
2022-08-01 11.04 11.10 10.97 10.97 0.2M
2022-07-29 10.80 10.95 10.80 10.80 0.1M
2022-07-28 10.68 10.76 10.68 10.76 0.1M
2022-07-27 10.68 10.73 10.68 10.73 0.1M
2022-07-26 10.69 10.69 10.63 10.63 0.1M
2022-07-25 10.71 10.87 10.71 10.87 0.2M
2022-07-22 10.83 10.83 10.80 10.80 0.1M
2022-07-21 10.65 10.73 10.63 10.63 0.1M
2022-07-20 10.68 10.70 10.59 10.59 0.1M
2022-07-19 10.44 10.72 10.36 10.61 0.1M
2022-07-18 10.41 10.55 10.41 10.46 0.1M
2022-07-15 10.29 10.29 10.24 10.24 0.2M
2022-07-14 10.60 10.60 10.35 10.45 0.2M
2022-07-13 10.51 10.67 10.51 10.53 0.4M
2022-07-12 10.58 10.64 10.55 10.55 0.3M
2022-07-11 10.41 10.41 10.21 10.21 0.1M
2022-07-08 10.42 10.48 10.42 10.48 0.1M
2022-07-07 10.33 10.43 10.33 10.37 0.5M
2022-07-06 10.25 10.34 10.25 10.34 0.1M
2022-07-05 10.79 10.79 10.32 10.32 0.0M
2022-07-04 10.63 10.80 10.63 10.76 0.0M
2022-07-01 10.34 10.58 10.34 10.52 0.1M
2022-06-30 10.31 10.46 10.31 10.45 0.1M
2022-06-29 10.33 10.38 10.24 10.35 0.1M
2022-06-28 10.63 10.63 10.51 10.51 0.1M
2022-06-27 10.84 10.84 10.62 10.62 0.1M
2022-06-24 10.54 10.62 10.54 10.62 0.1M
2022-06-23 10.57 10.57 10.38 10.38 0.1M
2022-06-22 10.60 10.74 10.60 10.66 0.3M
2022-06-21 11.15 11.16 11.08 11.14 0.0M
2022-06-20 10.88 11.02 10.85 11.02 0.1M
2022-06-17 10.71 10.84 10.70 10.84 0.2M
2022-06-16 10.44 10.49 10.44 10.47 0.1M
2022-06-15 10.70 10.91 10.69 10.84 0.3M
2022-06-14 10.53 10.57 10.35 10.57 0.2M
2022-06-13 10.78 10.89 10.71 10.71 0.1M
2022-06-10 11.11 11.11 10.93 10.94 0.4M
2022-06-09 11.37 11.45 11.22 11.25 0.2M
2022-06-08 11.43 11.50 11.41 11.41 0.0M
2022-06-07 11.60 11.65 11.52 11.52 0.6M
2022-06-01 11.54 11.54 11.32 11.40 0.5M
2022-05-31 11.73 11.81 11.73 11.76 0.0M
2022-05-30 11.76 11.82 11.70 11.72 0.3M
2022-05-25 11.30 11.44 11.19 11.34 0.1M
2022-05-24 11.30 11.37 11.25 11.31 0.0M
2022-05-23 11.29 11.29 11.18 11.18 0.8M
2022-05-20 11.19 11.19 10.96 11.12 1.1M
2022-05-19 11.25 11.29 11.07 11.12 0.5M
2022-05-18 11.62 11.62 11.35 11.35 0.5M
2022-05-17 11.48 11.57 11.41 11.41 0.2M
2022-05-16 11.17 11.42 11.11 11.33 0.4M
2022-05-12 10.70 11.01 10.60 11.01 0.4M
2022-05-11 10.88 10.88 10.75 10.84 0.2M
2022-05-10 10.92 11.06 10.90 10.97 0.9M
2022-05-09 11.38 11.38 10.88 10.92 0.6M
2022-05-06 11.50 11.64 11.44 11.61 0.5M
2022-05-05 11.97 11.97 11.54 11.55 0.2M
2022-05-04 11.84 11.97 11.76 11.89 0.2M
2022-05-03 11.99 12.02 11.91 11.93 0.4M
2022-04-29 12.32 12.46 12.25 12.28 0.4M
2022-04-28 12.53 12.56 12.07 12.21 0.9M
2022-04-27 12.33 12.96 12.33 12.82 0.7M
2022-04-26 12.51 12.51 12.24 12.38 0.6M
2022-04-25 12.65 12.66 12.50 12.54 0.5M
2022-04-22 13.12 13.14 12.80 13.01 0.6M
2022-04-21 12.65 13.33 12.65 13.21 1.5M
2022-04-20 12.36 12.57 12.36 12.52 0.1M
2022-04-19 12.29 12.29 12.09 12.12 0.3M
2022-04-13 12.29 12.35 12.25 12.26 0.2M
2022-04-12 12.22 12.40 12.12 12.40 0.4M
2022-04-11 12.34 12.46 12.32 12.35 0.4M
2022-04-08 12.40 12.64 12.36 12.38 0.3M
2022-04-07 11.91 12.43 11.91 12.28 1.1M
2022-04-06 11.83 11.83 11.66 11.67 0.3M
2022-04-05 12.06 12.19 11.95 12.05 0.4M
2022-04-04 11.81 11.93 11.81 11.82 0.3M
2022-04-01 11.64 11.88 11.64 11.88 0.4M
2022-03-31 11.48 11.56 11.48 11.54 0.2M
2022-03-30 11.40 11.42 11.36 11.42 0.4M
2022-03-29 11.52 11.56 11.42 11.48 1.0M
2022-03-28 11.58 11.58 11.42 11.42 0.4M
2022-03-25 11.54 11.56 11.48 11.48 0.2M
2022-03-24 11.70 11.70 11.54 11.58 0.2M
2022-03-23 11.84 11.84 11.67 11.67 0.5M
2022-03-22 11.74 11.86 11.74 11.83 0.3M
2022-03-21 11.74 11.74 11.60 11.61 0.2M
2022-03-18 11.60 11.74 11.60 11.61 0.6M
2022-03-17 11.68 11.70 11.46 11.58 0.5M
2022-03-16 11.30 11.60 11.30 11.58 1.5M
2022-03-15 11.00 11.08 10.94 11.03 0.4M
2022-03-14 11.06 11.14 10.98 11.05 0.4M
2022-03-11 10.88 11.12 10.88 10.95 0.6M
2022-03-10 10.78 10.88 10.64 10.76 0.1M
2022-03-09 10.64 10.82 10.58 10.72 0.8M
2022-03-08 10.52 10.56 10.34 10.42 0.8M
2022-03-07 10.34 10.34 9.96 10.05 0.9M
2022-03-04 10.62 10.76 10.50 10.68 2.1M
2022-03-03 10.84 10.84 10.64 10.66 0.6M
2022-03-02 10.84 10.85 10.76 10.85 1.1M
2022-03-01 10.82 10.98 10.68 10.81 1.0M
2022-02-28 10.70 10.84 10.70 10.83 0.3M
2022-02-25 10.52 10.88 10.38 10.76 2.2M
2022-02-24 10.42 10.58 10.22 10.29 0.9M
2022-02-23 11.18 11.18 10.81 10.81 1.9M
2022-02-22 10.62 11.16 10.62 11.01 2.4M
2022-02-21 11.18 11.18 10.88 10.91 0.4M
2022-02-18 11.36 11.36 11.30 11.32 0.5M
2022-02-17 11.64 11.64 11.34 11.34 2.3M
2022-02-16 12.06 12.10 11.81 11.81 0.4M
2022-02-15 11.64 12.08 11.64 11.97 1.2M
2022-02-14 11.58 11.80 11.44 11.69 0.5M
2022-02-11 11.86 11.86 11.42 11.71 1.4M
2022-02-10 12.36 12.54 11.96 12.08 0.6M
2022-02-09 11.84 12.24 11.84 12.16 0.4M
2022-02-08 11.92 11.98 11.74 11.85 0.3M
2022-02-07 12.00 12.02 11.90 12.02 0.2M
2022-02-04 12.32 12.32 11.96 12.00 0.7M
2022-02-03 12.40 12.45 12.36 12.45 0.1M
2022-02-02 12.44 12.44 12.43 12.43 0.1M
2022-02-01 12.52 12.52 12.41 12.41 0.0M
2022-01-31 12.55 12.55 12.55 12.55 0.0M
2022-01-28 12.08 12.12 12.04 12.06 0.3M
2022-01-27 11.54 11.97 11.54 11.97 0.1M
2022-01-26 11.60 11.65 11.60 11.65 0.0M
2022-01-25 11.50 11.56 11.44 11.44 0.2M
2022-01-24 11.76 11.76 11.48 11.48 0.2M
2022-01-21 12.00 12.00 12.00 12.00 0.0M
2022-01-20 12.16 12.16 12.16 12.16 0.0M
2022-01-19 12.16 12.22 12.08 12.08 0.2M
2022-01-18 12.18 12.18 12.06 12.06 0.1M
2022-01-17 12.38 12.38 12.38 12.38 0.0M
2022-01-14 12.55 12.55 12.55 12.55 0.0M
2022-01-13 12.80 12.82 12.80 12.82 0.1M
2022-01-12 12.70 12.75 12.66 12.75 0.2M
2022-01-11 12.45 12.45 12.45 12.45 0.0M
2022-01-10 12.26 12.26 12.26 12.26 0.0M
2022-01-07 12.52 12.52 12.20 12.20 0.5M
2022-01-06 12.65 12.65 12.65 12.65 0.0M
2022-01-05 12.59 12.59 12.59 12.59 0.0M
2022-01-04 12.78 12.78 12.70 12.73 0.5M