Allgeier SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 15.950 | 16.200 | 15.250 | 15.250 | 14.297 | 15,538 |
| 2026-05-07 | 15.950 | 16.200 | 15.800 | 15.850 | 14.859 | 8,165 |
| 2026-05-06 | 16.300 | 16.500 | 15.900 | 15.900 | 14.906 | 15,377 |
| 2026-05-05 | 16.600 | 16.700 | 16.150 | 16.150 | 15.141 | 3,940 |
| 2026-05-04 | 16.450 | 16.600 | 16.350 | 16.500 | 15.469 | 7,006 |
| 2026-04-30 | 16.200 | 16.550 | 16.200 | 16.200 | 15.188 | 11,203 |
| 2026-04-29 | 16.700 | 16.850 | 16.200 | 16.200 | 15.188 | 6,716 |
| 2026-04-28 | 16.600 | 16.650 | 16.400 | 16.600 | 15.563 | 6,229 |
| 2026-04-27 | 16.700 | 17.050 | 16.500 | 16.650 | 15.609 | 14,706 |
| 2026-04-24 | 17.000 | 17.000 | 16.650 | 16.800 | 15.750 | 10,725 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0000 EUR |
| 2025-06-30 | 0.5000 EUR |
| 2024-06-26 | 0.5000 EUR |
| 2023-06-14 | 0.5000 EUR |
| 2022-07-01 | 0.5000 EUR |
| 2021-06-09 | 0.5000 EUR |
| 2020-09-25 | 0.5000 EUR |
| 2019-07-01 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.