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
2024-12-31 14.02 14.02 14.02 14.02 0.0M
2024-12-30 13.98 14.11 14.00 14.02 0.0M
2024-12-27 13.81 14.04 13.97 13.94 0.0M
2024-12-24 13.76 13.76 13.76 13.76 0.0M
2024-12-23 13.57 13.91 13.56 13.76 0.0M
2024-12-20 13.63 13.81 13.52 13.58 0.0M
2024-12-19 14.01 14.01 13.91 14.00 0.0M
2024-12-18 14.22 14.30 14.14 14.27 0.0M
2024-12-17 14.44 14.43 14.27 14.43 0.0M
2024-12-16 14.44 14.49 14.37 14.46 0.0M
2024-12-13 14.29 14.40 14.29 14.31 0.0M
2024-12-12 14.26 14.30 14.23 14.29 0.0M
2024-12-11 14.29 14.31 14.19 14.32 0.0M
2024-12-10 14.29 14.33 14.29 14.40 0.0M
2024-12-09 14.26 14.34 14.24 14.33 0.0M
2024-12-06 14.18 14.29 14.17 14.26 0.0M
2024-12-05 14.15 14.26 14.11 14.17 0.0M
2024-12-04 14.17 14.17 14.06 14.13 0.1M
2024-12-03 14.04 14.26 14.07 14.13 0.1M
2024-12-02 13.68 14.07 13.67 14.06 0.0M
2024-11-29 13.46 13.70 13.44 13.68 0.0M
2024-11-28 13.47 13.49 13.42 13.50 0.0M
2024-11-27 13.29 13.41 13.31 13.33 0.0M
2024-11-26 13.51 13.54 13.35 13.36 0.0M
2024-11-25 13.56 13.64 13.51 13.57 0.0M
2024-11-22 13.44 13.58 13.47 13.48 0.0M
2024-11-21 13.25 13.42 13.27 13.35 0.0M
2024-11-20 13.21 13.34 13.27 13.27 0.0M
2024-11-19 13.18 13.27 13.14 13.23 0.0M
2024-11-18 13.27 13.27 13.12 13.21 0.0M
2024-11-15 13.20 13.34 13.16 13.22 0.0M
2024-11-14 13.04 13.27 13.05 13.27 0.0M
2024-11-13 13.09 13.15 13.04 13.11 0.0M
2024-11-12 13.27 13.24 13.14 13.22 0.0M
2024-11-11 13.70 13.67 13.34 13.33 0.0M
2024-11-08 13.69 13.79 13.58 13.61 0.0M
2024-11-07 13.70 14.08 13.74 13.71 0.0M
2024-11-06 13.39 13.49 13.42 13.41 0.0M
2024-11-05 13.24 13.36 13.27 13.27 0.0M
2024-11-04 13.43 13.42 13.29 13.47 0.0M
2024-11-01 13.35 13.48 13.37 13.37 0.0M
2024-10-31 13.25 13.36 13.30 13.32 0.0M
2024-10-30 13.47 13.46 13.28 13.24 0.0M
2024-10-29 13.46 13.43 13.39 13.45 0.0M
2024-10-28 13.42 13.47 13.35 13.39 0.0M
2024-10-25 13.44 13.46 13.42 13.48 0.0M
2024-10-24 13.42 13.48 13.44 13.39 0.0M
2024-10-23 13.44 13.46 13.43 13.49 0.0M
2024-10-22 13.51 13.55 13.38 13.52 0.0M
2024-10-21 13.54 13.54 13.48 13.53 0.0M
2024-10-18 13.62 13.61 13.57 13.57 0.0M
2024-10-17 13.69 13.71 13.59 13.66 0.3M
2024-10-16 13.74 13.77 13.63 13.75 0.0M
2024-10-15 13.65 13.84 13.65 13.72 0.0M
2024-10-14 13.63 13.70 13.61 13.66 0.0M
2024-10-11 13.58 13.64 13.59 13.60 0.0M
2024-10-10 13.55 13.57 13.44 13.39 0.0M
2024-10-09 13.44 13.66 13.43 13.63 0.0M
2024-10-08 13.07 13.58 13.19 13.39 0.0M
2024-10-07 13.04 13.13 13.07 13.04 0.0M
2024-10-04 13.11 13.13 13.06 13.12 0.0M
2024-10-03 13.19 13.18 13.03 13.19 0.0M
2024-10-02 13.25 13.21 13.16 13.28 0.0M
2024-10-01 13.45 13.37 13.22 13.21 0.0M
2024-09-30 13.39 13.44 13.26 13.27 0.0M
2024-09-27 12.78 13.43 13.06 13.30 0.2M
2024-09-26 12.77 12.82 12.77 12.77 0.0M
2024-09-25 12.74 12.76 12.63 12.71 0.0M
2024-09-24 12.58 12.68 12.63 12.64 0.1M
2024-09-23 12.53 12.60 12.54 12.52 0.0M
2024-09-20 12.71 12.68 12.55 12.73 0.0M
2024-09-19 12.72 12.75 12.63 12.74 0.1M
2024-09-18 12.54 12.61 12.60 12.58 0.0M
2024-09-17 12.57 12.64 12.58 12.61 0.0M
2024-09-16 12.58 12.62 12.58 12.56 0.0M
2024-09-13 12.51 12.66 12.59 12.56 0.0M
2024-09-12 12.26 12.53 12.31 12.47 0.0M
2024-09-11 12.25 12.29 12.16 12.28 0.1M
2024-09-10 12.34 12.36 12.24 12.36 0.0M
2024-09-09 12.25 12.38 12.26 12.26 0.0M
2024-09-06 12.32 12.27 12.21 12.27 0.0M
2024-09-05 12.24 12.30 12.24 12.21 0.0M
2024-09-04 12.12 12.25 12.07 12.12 0.0M
2024-09-03 12.27 12.31 12.19 12.31 0.0M
2024-09-02 12.21 12.30 12.21 12.21 0.0M
2024-08-30 12.18 12.26 12.15 12.25 0.0M
2024-08-29 12.12 12.26 12.19 12.12 0.0M
2024-08-28 11.91 12.09 11.97 12.08 0.0M
2024-08-27 11.99 11.97 11.93 11.99 0.1M
2024-08-26 12.00 12.03 11.97 12.00 0.0M
2024-08-23 12.04 12.06 11.98 12.05 0.1M
2024-08-22 11.97 12.04 11.99 12.03 0.0M
2024-08-21 12.03 12.05 11.98 12.04 0.0M
2024-08-20 12.00 12.09 11.98 11.95 0.0M
2024-08-19 11.95 12.05 11.93 12.03 0.0M
2024-08-16 12.07 11.99 11.86 11.99 0.1M
2024-08-15 13.09 12.25 12.01 12.16 0.0M
2024-08-14 12.69 12.72 12.61 12.63 0.1M
2024-08-13 12.69 12.70 12.58 12.69 0.0M
2024-08-12 12.66 12.74 12.68 12.69 0.0M
2024-08-09 12.67 12.66 12.62 12.57 0.0M
2024-08-08 12.63 12.66 12.48 12.51 0.0M
2024-08-07 12.57 12.64 12.49 12.54 0.0M
2024-08-06 12.58 12.60 12.41 12.41 0.0M
2024-08-05 12.45 12.54 12.20 12.49 0.0M
2024-08-02 12.91 12.84 12.71 12.81 0.0M
2024-08-01 13.15 13.12 12.99 13.15 0.0M
2024-07-31 13.12 13.30 13.18 13.15 0.0M
2024-07-30 13.02 13.16 13.02 13.09 0.0M
2024-07-29 12.92 13.03 12.97 12.98 0.0M
2024-07-26 12.93 12.97 12.90 12.94 0.0M
2024-07-25 12.97 12.94 12.79 12.88 0.0M
2024-07-24 12.98 13.02 12.96 12.99 0.0M
2024-07-23 12.98 13.01 12.94 12.97 0.0M
2024-07-22 12.98 13.00 12.95 12.96 0.0M
2024-07-19 12.93 13.03 12.90 12.94 0.0M
2024-07-18 12.98 13.15 12.97 12.98 0.0M
2024-07-17 13.03 13.09 12.95 12.95 0.0M
2024-07-16 13.30 13.32 13.05 13.08 0.0M
2024-07-15 13.48 13.51 13.39 13.50 0.0M
2024-07-12 13.60 13.59 13.49 13.58 0.0M
2024-07-11 13.62 13.64 13.57 13.58 0.1M
2024-07-10 13.62 13.70 13.55 13.70 0.0M
2024-07-09 13.72 13.76 13.61 13.76 0.0M
2024-07-08 13.77 13.80 13.65 13.66 0.0M
2024-07-05 13.67 13.76 13.71 13.71 0.0M
2024-07-04 13.77 13.73 13.67 13.70 0.0M
2024-07-03 13.61 13.62 13.37 13.58 0.1M
2024-07-02 13.53 13.91 13.43 13.51 0.1M
2024-07-01 13.92 14.11 13.81 13.81 0.0M
2024-06-28 14.07 13.95 13.77 13.81 0.0M
2024-06-27 13.79 13.82 13.69 13.69 0.0M
2024-06-26 13.75 14.13 13.68 13.72 0.0M
2024-06-25 14.19 14.24 14.00 14.13 0.0M
2024-06-24 13.98 14.20 13.86 14.11 0.0M
2024-06-21 13.97 14.00 13.91 13.91 0.1M
2024-06-20 13.91 13.94 13.78 13.94 0.2M
2024-06-19 13.78 13.92 13.75 13.75 0.0M
2024-06-18 13.98 14.01 13.86 13.96 0.0M
2024-06-17 13.97 13.97 13.60 13.85 0.0M
2024-06-14 13.45 13.42 13.31 13.41 0.0M
2024-06-13 13.43 13.60 13.45 13.60 0.1M
2024-06-12 13.65 13.61 13.51 13.51 0.0M
2024-06-11 13.45 13.77 13.48 13.56 0.0M
2024-06-10 13.78 13.92 13.75 13.88 0.0M
2024-06-07 13.96 14.06 13.91 13.97 0.0M
2024-06-06 13.92 14.05 13.75 13.98 0.1M
2024-06-05 13.83 13.70 13.70 13.70 0.0M
2024-06-04 13.88 13.91 13.70 13.70 0.1M
2024-06-03 13.93 14.07 13.75 13.98 0.1M
2024-05-31 13.77 13.72 13.39 13.61 0.1M
2024-05-30 13.39 13.41 13.19 13.41 0.0M
2024-05-29 13.22 13.29 13.20 13.21 0.0M
2024-05-28 13.25 13.29 13.13 13.13 0.0M
2024-05-27 13.13 13.25 13.17 13.21 0.0M
2024-05-24 12.95 13.18 12.95 13.12 0.0M
2024-05-23 13.03 13.15 13.05 13.09 0.0M
2024-05-22 13.08 13.10 13.01 13.10 0.0M
2024-05-21 13.11 13.20 13.04 13.06 0.1M
2024-05-20 13.07 13.12 13.12 13.12 0.0M
2024-05-17 13.12 13.17 13.05 13.12 0.0M
2024-05-16 13.12 13.15 13.03 13.07 0.0M
2024-05-15 13.10 13.17 13.06 13.11 0.0M
2024-05-14 13.10 13.31 13.02 13.05 0.0M
2024-05-13 13.26 13.38 13.22 13.36 0.0M
2024-05-10 13.38 13.23 13.23 13.23 0.0M
2024-05-09 13.25 13.23 13.23 13.23 0.0M
2024-05-08 13.25 13.32 13.14 13.23 0.1M
2024-05-07 13.20 13.36 13.22 13.36 0.0M
2024-05-06 13.18 13.16 13.00 13.16 0.0M
2024-05-03 13.06 13.20 12.93 12.94 0.0M
2024-05-02 13.09 13.25 12.30 13.05 0.1M
2024-05-01 12.44 12.13 12.05 12.13 0.0M
2024-04-30 12.16 12.25 12.09 12.22 0.0M
2024-04-29 12.23 12.27 12.05 12.27 0.0M
2024-04-26 12.09 12.12 12.01 12.03 0.1M
2024-04-25 12.09 12.20 12.00 12.02 0.0M
2024-04-24 12.25 12.28 12.02 12.12 0.0M
2024-04-23 12.13 12.22 11.94 12.10 0.1M
2024-04-22 11.93 11.93 11.87 11.93 0.0M
2024-04-19 11.96 11.84 11.72 11.73 0.0M
2024-04-18 11.94 12.32 12.17 12.17 0.1M
2024-04-17 12.24 12.35 12.16 12.19 0.0M
2024-04-16 12.22 12.30 12.12 12.26 0.1M
2024-04-15 12.06 12.14 12.04 12.13 0.0M
2024-04-12 12.15 12.45 12.07 12.11 0.0M
2024-04-11 12.30 12.41 12.26 12.36 0.1M
2024-04-10 12.42 12.56 12.39 12.49 0.0M
2024-04-09 12.47 12.63 12.52 12.58 0.0M
2024-04-08 12.62 12.79 12.66 12.75 0.0M
2024-04-05 12.76 12.80 12.67 12.80 0.0M
2024-04-04 12.81 12.99 12.84 12.98 0.0M
2024-04-03 12.96 13.12 12.90 13.08 0.1M
2024-04-02 13.10 13.31 12.97 13.08 0.0M
2024-03-28 13.14 13.18 13.18 13.18 0.0M
2024-03-27 13.19 13.27 13.14 13.18 0.0M
2024-03-26 13.18 13.30 13.09 13.09 0.1M
2024-03-25 13.07 13.13 12.95 13.10 0.0M
2024-03-22 13.12 13.28 12.89 13.12 0.1M
2024-03-21 13.29 13.30 13.12 13.23 0.0M
2024-03-20 13.12 13.12 12.96 12.96 0.0M
2024-03-19 12.94 12.99 12.91 12.91 0.0M
2024-03-18 12.89 12.95 12.84 12.85 0.0M
2024-03-15 12.95 12.93 12.86 12.87 0.0M
2024-03-14 12.86 13.02 12.91 12.95 0.1M
2024-03-13 12.94 12.97 12.77 12.95 0.1M
2024-03-12 12.73 12.80 12.58 12.71 0.1M
2024-03-11 12.70 12.73 12.55 12.55 0.1M
2024-03-08 12.73 12.81 12.71 12.72 0.1M
2024-03-07 12.73 12.84 12.64 12.84 0.1M
2024-03-06 12.68 12.73 12.60 12.64 0.0M
2024-03-05 12.68 12.86 12.62 12.63 0.1M
2024-03-04 12.91 13.18 12.98 12.98 0.0M
2024-03-01 13.18 13.10 12.97 12.99 0.1M
2024-02-29 12.99 13.10 12.89 12.97 0.3M
2024-02-28 12.93 12.90 12.78 12.81 0.1M
2024-02-27 12.78 12.89 12.61 12.78 0.1M
2024-02-26 12.87 13.11 12.92 12.97 0.0M
2024-02-23 13.13 13.11 12.76 12.99 0.1M
2024-02-22 12.84 12.99 12.83 12.91 2.3M
2024-02-21 12.84 12.86 12.63 12.83 0.2M
2024-02-20 12.65 12.69 12.43 12.65 0.1M
2024-02-19 12.48 12.73 12.45 12.54 0.1M
2024-02-16 12.77 12.90 12.70 12.86 0.1M
2024-02-15 12.83 12.80 12.43 12.76 0.1M
2024-02-14 12.45 12.45 12.41 12.44 0.1M
2024-02-13 12.41 12.55 12.33 12.35 0.1M
2024-02-12 12.33 12.43 12.24 12.43 0.1M
2024-02-09 12.32 12.36 12.24 12.24 0.0M
2024-02-08 12.24 12.59 12.08 12.25 0.2M
2024-02-07 12.45 12.46 12.29 12.29 0.1M
2024-02-06 12.46 12.51 12.44 12.44 0.1M
2024-02-05 12.44 12.54 12.37 12.51 0.0M
2024-02-02 12.48 12.48 12.34 12.38 0.0M
2024-02-01 12.38 12.56 12.33 12.47 0.4M
2024-01-31 12.51 12.63 12.50 12.50 0.0M
2024-01-30 12.47 12.56 12.41 12.41 0.0M
2024-01-29 12.40 12.49 12.29 12.48 0.0M
2024-01-26 12.34 12.42 12.24 12.29 0.1M
2024-01-25 12.48 12.54 12.46 12.50 0.0M
2024-01-24 12.47 12.49 12.34 12.35 0.1M
2024-01-23 12.36 12.45 12.25 12.31 0.0M
2024-01-22 12.15 12.18 11.99 12.13 0.0M
2024-01-19 11.82 11.83 11.72 11.79 0.1M
2024-01-18 11.74 11.80 11.68 11.73 0.1M
2024-01-17 11.77 11.76 11.66 11.74 0.0M
2024-01-16 11.83 11.99 11.84 11.86 0.1M
2024-01-15 12.00 12.12 11.95 11.96 0.1M
2024-01-12 12.08 12.07 12.00 12.02 0.1M
2024-01-11 11.99 12.05 11.93 12.03 0.0M
2024-01-10 12.03 12.01 11.90 11.95 0.0M
2024-01-09 12.01 12.06 11.93 11.98 0.0M
2024-01-08 11.95 12.02 11.90 11.93 0.1M
2024-01-05 11.84 11.88 11.71 11.82 0.0M
2024-01-04 11.84 11.90 11.76 11.82 0.0M
2024-01-03 11.97 11.97 11.78 11.78 0.1M
2024-01-02 12.13 12.13 11.88 11.91 0.1M