Alina Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-04-14 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-04-13 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-04-12 | 12.000 | 12.750 | 12.000 | 12.750 | 12.750 | 10,000 |
| 2023-04-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-04-06 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-04-05 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2023-04-04 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-04-03 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2023-03-31 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-30 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-29 | 11.625 | 12.750 | 11.625 | 12.750 | 12.750 | 4,042 |
| 2023-03-28 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-27 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-23 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-22 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2023-03-21 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 0 |
| 2023-03-20 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-03-17 | 12.000 | 13.100 | 12.000 | 13.100 | 13.100 | 42,000 |
| 2023-03-16 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2023-03-15 | 12.125 | 13.250 | 12.125 | 13.250 | 13.250 | 6,000 |
| 2023-03-14 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2023-03-13 | 12.000 | 13.300 | 12.000 | 13.300 | 13.300 | 2,000 |
| 2023-03-10 | 13.000 | 13.250 | 13.000 | 13.250 | 13.250 | 3,000 |
| 2023-03-09 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-08 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-07 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-06 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-03 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-02 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-03-01 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-02-28 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-02-27 | 13.075 | 13.750 | 13.075 | 13.750 | 13.750 | 6,200 |
| 2023-02-24 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-02-23 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-02-22 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2023-02-21 | 13.000 | 13.750 | 13.000 | 13.750 | 13.750 | 7,000 |
| 2023-02-20 | 13.980 | 13.980 | 13.750 | 13.750 | 13.750 | 10,000 |
| 2023-02-17 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2023-02-16 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 0 |
| 2023-02-15 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2023-02-14 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2023-02-13 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2023-02-10 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2023-02-09 | 12.195 | 13.100 | 12.195 | 13.100 | 13.100 | 100 |
| 2023-02-08 | 13.000 | 13.050 | 13.000 | 13.050 | 13.050 | 55,400 |
| 2023-02-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2023-02-06 | 14.000 | 14.500 | 14.000 | 14.500 | 14.500 | 20,000 |
| 2023-02-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-02-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-02-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-01-31 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-01-30 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-01-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-01-26 | 14.020 | 15.000 | 14.020 | 15.000 | 15.000 | 1,875 |
| 2023-01-25 | 14.000 | 15.000 | 14.000 | 15.000 | 15.000 | 1 |
| 2023-01-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2023-01-23 | 14.020 | 15.000 | 14.020 | 15.000 | 15.000 | 1,504 |
| 2023-01-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.