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
2023-12-29 12.03 12.07 11.97 12.01 0.1M
2023-12-28 12.08 12.08 11.93 11.98 0.1M
2023-12-27 11.92 12.06 11.91 11.91 0.1M
2023-12-22 11.84 11.89 11.81 11.87 0.1M
2023-12-21 11.81 11.90 11.80 11.87 0.0M
2023-12-20 12.13 12.17 11.89 11.95 0.1M
2023-12-19 12.08 12.15 12.03 12.03 0.1M
2023-12-18 12.09 12.13 12.04 12.10 0.1M
2023-12-15 12.25 12.25 12.12 12.22 0.1M
2023-12-14 12.20 12.28 12.09 12.12 0.1M
2023-12-13 12.22 12.25 12.10 12.13 0.1M
2023-12-12 12.25 12.42 12.25 12.27 0.1M
2023-12-11 12.14 12.37 12.14 12.36 0.2M
2023-12-08 12.09 12.14 12.04 12.13 0.0M
2023-12-07 12.15 12.24 12.15 12.21 0.0M
2023-12-06 11.98 12.27 11.98 12.23 0.1M
2023-12-05 11.75 12.09 11.75 11.88 0.1M
2023-12-04 11.38 11.40 11.30 11.36 0.0M
2023-12-01 11.33 11.45 11.21 11.43 0.0M
2023-11-30 11.05 11.24 11.05 11.14 0.1M
2023-11-29 11.10 11.14 11.03 11.03 0.1M
2023-11-28 11.12 11.12 11.02 11.02 0.1M
2023-11-27 11.07 11.28 11.03 11.12 0.1M
2023-11-24 10.78 11.19 10.78 11.19 0.0M
2023-11-23 10.38 10.60 10.38 10.49 0.0M
2023-11-22 10.47 10.47 10.21 10.28 0.2M
2023-11-21 10.63 10.63 10.45 10.49 0.1M
2023-11-20 10.69 10.70 10.59 10.64 0.0M
2023-11-17 10.55 10.67 10.55 10.67 0.0M
2023-11-16 10.68 10.68 10.53 10.56 0.0M
2023-11-15 10.79 10.79 10.74 10.77 0.0M
2023-11-14 10.57 10.69 10.57 10.69 0.0M
2023-11-13 10.46 10.58 10.46 10.58 0.0M
2023-11-10 10.16 10.55 10.09 10.55 0.0M
2023-11-09 9.96 10.25 9.96 10.08 0.1M
2023-11-08 10.35 10.50 10.35 10.40 0.0M
2023-11-07 10.44 10.44 10.31 10.37 0.1M
2023-11-06 10.36 10.47 10.36 10.47 0.1M
2023-11-03 10.46 10.57 10.44 10.47 0.0M
2023-11-02 10.31 10.43 10.30 10.38 0.1M
2023-11-01 10.20 10.22 10.10 10.10 0.0M
2023-10-31 10.24 10.24 10.17 10.17 0.0M
2023-10-30 10.13 10.13 10.06 10.06 0.0M
2023-10-27 10.24 10.27 10.17 10.17 0.0M
2023-10-26 10.15 10.24 10.12 10.24 0.0M
2023-10-25 10.22 10.28 10.17 10.28 0.0M
2023-10-24 10.11 10.33 10.07 10.31 0.1M
2023-10-23 10.04 10.10 9.98 9.98 0.1M
2023-10-20 10.26 10.26 10.15 10.15 0.0M
2023-10-19 10.43 10.65 10.35 10.65 0.0M
2023-10-18 10.67 10.67 10.58 10.65 0.0M
2023-10-17 10.69 10.72 10.61 10.70 0.1M
2023-10-16 10.63 10.74 10.62 10.62 0.0M
2023-10-13 10.62 10.66 10.60 10.66 0.1M
2023-10-12 10.55 10.55 10.53 10.53 0.0M
2023-10-11 10.71 10.76 10.61 10.63 0.1M
2023-10-10 10.76 10.79 10.70 10.71 0.1M
2023-10-09 10.70 10.71 10.66 10.71 0.0M
2023-10-06 10.56 10.71 10.56 10.61 0.1M
2023-10-05 10.28 10.43 10.28 10.30 0.1M
2023-10-04 10.40 10.40 10.19 10.19 0.1M
2023-10-03 10.45 10.49 10.29 10.29 0.0M
2023-10-02 10.70 10.70 10.53 10.59 0.1M
2023-09-29 10.54 10.66 10.53 10.53 0.1M
2023-09-28 10.45 10.51 10.40 10.40 0.0M
2023-09-27 10.47 10.56 10.45 10.56 0.0M
2023-09-26 10.66 10.69 10.66 10.68 0.0M
2023-09-25 10.86 10.86 10.70 10.72 0.1M
2023-09-22 10.92 10.98 10.83 10.83 0.0M
2023-09-21 10.94 10.94 10.81 10.81 0.1M
2023-09-20 11.03 11.03 10.96 10.96 0.0M
2023-09-19 10.97 10.97 10.89 10.96 0.1M
2023-09-18 11.00 11.03 10.85 10.85 0.0M
2023-09-15 11.15 11.15 10.96 10.97 0.1M
2023-09-14 10.83 11.05 10.83 10.93 0.1M
2023-09-13 10.95 10.95 10.77 10.77 0.0M
2023-09-12 10.98 10.98 10.90 10.90 0.0M
2023-09-11 10.95 11.04 10.95 11.03 0.0M
2023-09-08 11.04 11.04 10.94 10.98 0.0M
2023-09-07 10.94 11.03 10.89 10.97 0.1M
2023-09-06 11.06 11.06 10.93 10.98 0.0M
2023-09-05 11.13 11.20 11.13 11.16 0.0M
2023-09-04 11.28 11.28 11.15 11.25 0.1M
2023-09-01 11.28 11.29 11.19 11.19 0.0M
2023-08-31 11.23 11.38 11.23 11.36 0.1M
2023-08-30 11.39 11.39 11.18 11.31 0.1M
2023-08-29 11.19 11.54 11.17 11.31 0.1M
2023-08-25 11.15 11.23 11.15 11.16 0.1M
2023-08-24 11.07 11.19 11.07 11.19 0.0M
2023-08-23 11.11 11.11 10.87 10.93 0.0M
2023-08-22 11.06 11.06 11.01 11.04 0.0M
2023-08-21 11.22 11.33 11.20 11.21 0.0M
2023-08-18 10.95 11.21 10.95 11.13 0.3M
2023-08-17 10.63 11.03 10.55 10.74 0.2M
2023-08-16 10.28 10.30 10.28 10.29 0.0M
2023-08-15 10.51 10.51 10.41 10.43 0.0M
2023-08-14 10.61 10.72 10.61 10.68 0.1M
2023-08-11 10.57 10.74 10.52 10.61 0.0M
2023-08-10 10.72 10.72 10.61 10.61 0.0M
2023-08-09 10.66 10.66 10.45 10.48 0.1M
2023-08-08 10.50 10.59 10.50 10.59 0.0M
2023-08-07 10.75 10.75 10.69 10.71 0.0M
2023-08-04 10.61 10.73 10.61 10.69 0.0M
2023-08-03 10.62 10.62 10.49 10.61 0.0M
2023-08-02 10.65 10.69 10.59 10.59 0.0M
2023-08-01 10.79 10.80 10.71 10.78 0.0M
2023-07-31 10.64 10.84 10.64 10.79 0.0M
2023-07-28 10.74 10.74 10.63 10.69 0.0M
2023-07-27 10.91 10.91 10.80 10.90 0.0M
2023-07-26 10.91 10.94 10.84 10.84 0.1M
2023-07-25 10.94 11.01 10.94 10.97 0.1M
2023-07-24 10.82 10.95 10.80 10.80 0.0M
2023-07-21 10.75 10.83 10.71 10.76 0.1M
2023-07-20 10.70 10.73 10.67 10.73 0.0M
2023-07-19 10.71 10.78 10.70 10.78 0.0M
2023-07-18 10.63 10.73 10.55 10.66 0.2M
2023-07-17 10.73 10.73 10.70 10.70 0.0M
2023-07-14 10.88 10.88 10.74 10.74 0.0M
2023-07-13 10.90 11.02 10.90 10.92 0.1M
2023-07-12 10.96 11.04 10.94 11.03 0.1M
2023-07-11 11.06 11.11 10.96 11.11 0.1M
2023-07-10 11.22 11.26 11.14 11.18 0.1M
2023-07-07 11.02 11.36 11.02 11.26 0.2M
2023-07-06 10.92 10.99 10.87 10.99 0.1M
2023-07-05 10.65 10.66 10.56 10.56 0.0M
2023-07-04 10.69 10.82 10.68 10.68 0.1M
2023-07-03 10.76 10.78 10.65 10.78 0.0M
2023-06-30 10.69 10.71 10.69 10.69 0.0M
2023-06-29 10.71 10.73 10.64 10.73 0.0M
2023-06-28 10.68 10.69 10.59 10.69 0.1M
2023-06-27 10.82 10.82 10.62 10.62 0.0M
2023-06-26 10.71 10.83 10.70 10.81 0.1M
2023-06-23 10.93 10.93 10.76 10.76 0.1M
2023-06-22 10.90 11.04 10.87 11.03 0.1M
2023-06-21 11.15 11.15 10.95 11.03 0.0M
2023-06-20 11.20 11.25 11.16 11.16 0.0M
2023-06-19 11.30 11.33 11.23 11.33 0.0M
2023-06-16 11.28 11.40 11.28 11.29 0.0M
2023-06-15 11.39 11.41 11.31 11.35 0.1M
2023-06-14 11.30 11.35 11.30 11.31 0.0M
2023-06-13 11.32 11.37 11.32 11.37 0.1M
2023-06-12 11.49 11.49 11.34 11.40 0.1M
2023-06-09 11.35 11.35 11.33 11.33 0.0M
2023-06-08 11.35 11.35 11.27 11.31 0.0M
2023-06-07 11.29 11.37 11.29 11.33 0.1M
2023-06-06 11.30 11.40 11.30 11.38 0.0M
2023-06-02 11.24 11.32 11.24 11.26 0.1M
2023-06-01 11.17 11.26 11.17 11.23 0.1M
2023-05-31 11.23 11.26 11.11 11.11 0.0M
2023-05-30 11.35 11.36 11.28 11.28 0.1M
2023-05-26 11.22 11.28 11.22 11.26 0.1M
2023-05-25 11.28 11.32 11.26 11.29 0.1M
2023-05-24 11.37 11.39 11.30 11.39 0.0M
2023-05-23 11.45 11.49 11.41 11.44 0.0M
2023-05-22 11.47 11.47 11.40 11.46 0.1M
2023-05-17 11.39 11.39 11.31 11.36 0.1M
2023-05-16 11.33 11.38 11.33 11.37 0.0M
2023-05-15 11.43 11.43 11.30 11.39 0.2M
2023-05-12 11.35 11.54 11.35 11.41 0.1M
2023-05-11 11.62 11.65 11.23 11.29 0.3M
2023-05-10 12.31 12.31 12.19 12.26 0.1M
2023-05-09 12.38 12.52 12.30 12.37 0.1M
2023-05-04 12.30 12.33 12.12 12.22 0.1M
2023-05-03 12.45 12.45 12.36 12.43 0.1M
2023-05-02 12.45 12.60 12.39 12.59 0.1M
2023-04-28 12.60 12.60 12.55 12.55 0.1M
2023-04-27 12.55 12.58 12.52 12.58 0.1M
2023-04-26 12.58 12.69 12.58 12.63 0.1M
2023-04-25 12.73 12.83 12.71 12.83 0.1M
2023-04-24 12.87 12.95 12.81 12.81 0.1M
2023-04-21 12.79 12.84 12.78 12.79 0.2M
2023-04-20 12.82 12.89 12.80 12.84 0.0M
2023-04-19 12.64 12.77 12.52 12.62 0.0M
2023-04-18 12.66 12.66 12.42 12.59 0.0M
2023-04-17 12.69 12.71 12.65 12.71 0.1M
2023-04-14 12.83 12.94 12.76 12.94 0.0M
2023-04-13 12.79 12.84 12.71 12.77 0.2M
2023-04-12 12.81 12.92 12.68 12.71 0.2M
2023-04-11 12.71 12.77 12.69 12.69 0.0M
2023-04-05 12.77 12.77 12.55 12.55 0.0M
2023-04-04 12.89 12.90 12.84 12.86 0.0M
2023-04-03 12.76 12.90 12.75 12.79 0.8M
2023-03-31 12.56 12.85 12.56 12.80 0.0M
2023-03-30 12.42 12.58 12.38 12.52 0.1M
2023-03-29 12.10 12.34 12.07 12.26 0.2M
2023-03-28 12.00 12.00 12.00 12.00 0.0M
2023-03-27 11.93 11.99 11.93 11.96 0.1M
2023-03-24 11.85 11.85 11.66 11.72 0.2M
2023-03-23 12.01 12.09 12.01 12.04 0.0M
2023-03-22 12.38 12.38 12.12 12.12 0.0M
2023-03-21 12.40 12.53 12.37 12.37 0.2M
2023-03-20 11.61 12.21 11.61 12.19 0.0M
2023-03-17 12.22 12.22 11.81 11.81 0.0M
2023-03-16 11.87 12.03 11.79 11.93 0.2M
2023-03-15 12.20 12.20 11.94 11.94 0.1M
2023-03-14 12.10 12.29 12.10 12.23 0.0M
2023-03-13 11.92 12.13 11.92 11.97 0.1M
2023-03-10 12.49 12.57 12.38 12.53 0.1M
2023-03-09 12.72 12.72 12.68 12.71 0.0M
2023-03-08 12.73 12.74 12.61 12.72 0.0M
2023-03-07 12.88 12.88 12.81 12.84 0.0M
2023-03-06 12.97 13.04 12.91 13.04 0.0M
2023-03-03 13.00 13.05 12.98 12.98 0.0M
2023-03-02 13.02 13.07 13.02 13.04 0.0M
2023-03-01 13.11 13.29 13.04 13.04 0.1M
2023-02-28 12.90 13.12 12.90 13.07 0.1M
2023-02-27 12.94 12.96 12.91 12.91 0.1M
2023-02-24 12.91 12.96 12.83 12.89 0.1M
2023-02-23 12.71 12.84 12.71 12.84 0.1M
2023-02-22 12.66 12.69 12.59 12.69 0.1M
2023-02-21 12.85 12.90 12.81 12.83 0.1M
2023-02-20 12.71 12.82 12.69 12.69 0.1M
2023-02-17 12.58 12.67 12.58 12.59 0.1M
2023-02-16 12.76 12.84 12.66 12.80 0.1M
2023-02-15 12.63 12.83 12.57 12.81 0.1M
2023-02-14 12.70 12.77 12.66 12.77 0.1M
2023-02-13 12.58 12.75 12.57 12.62 0.1M
2023-02-10 12.67 12.71 12.62 12.63 0.2M
2023-02-09 12.96 13.08 12.95 12.95 0.1M
2023-02-08 13.22 13.28 13.16 13.17 0.0M
2023-02-07 13.03 13.12 13.02 13.02 0.1M
2023-02-06 12.90 13.04 12.86 12.88 0.2M
2023-02-03 12.92 12.92 12.82 12.88 0.1M
2023-02-02 12.92 12.96 12.85 12.93 0.0M
2023-02-01 12.78 12.92 12.76 12.76 0.0M
2023-01-31 12.59 12.66 12.57 12.65 0.1M
2023-01-30 12.61 12.71 12.57 12.71 0.0M
2023-01-27 12.75 12.85 12.75 12.79 0.1M
2023-01-26 12.78 12.78 12.74 12.76 0.0M
2023-01-25 12.87 12.87 12.63 12.63 0.0M
2023-01-24 13.12 13.12 12.88 12.88 0.0M
2023-01-23 12.84 12.91 12.70 12.91 0.0M
2023-01-20 12.79 12.89 12.79 12.83 0.1M
2023-01-19 12.30 12.75 12.30 12.57 0.2M
2023-01-18 12.12 12.20 12.06 12.06 0.1M
2023-01-17 11.90 12.03 11.87 11.95 0.1M
2023-01-16 11.87 11.93 11.87 11.88 0.1M
2023-01-13 11.83 11.92 11.74 11.88 0.0M
2023-01-12 11.88 11.90 11.76 11.86 0.1M
2023-01-11 11.62 11.85 11.62 11.81 0.1M
2023-01-10 11.67 11.73 11.67 11.68 0.0M
2023-01-09 11.97 11.97 11.79 11.93 0.0M
2023-01-06 11.70 11.90 11.70 11.82 0.2M
2023-01-05 11.76 11.80 11.66 11.80 0.0M
2023-01-04 11.69 11.94 11.68 11.88 0.0M
2023-01-03 11.53 11.82 11.53 11.82 0.2M