Alina Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	18.250	18.250	18.250	18.250	18.250	0
2022-05-03	17.500	18.250	17.500	18.250	18.250	1,137
2022-04-29	18.250	18.250	18.250	18.250	18.250	0
2022-04-28	18.250	18.250	18.250	18.250	18.250	0
2022-04-27	18.250	18.250	18.250	18.250	18.250	0
2022-04-26	18.250	18.250	18.250	18.250	18.250	0
2022-04-25	18.250	18.250	18.250	18.250	18.250	0
2022-04-22	18.250	18.250	18.250	18.250	18.250	0
2022-04-21	18.250	18.250	18.250	18.250	18.250	0
2022-04-20	17.000	18.000	17.000	18.000	18.000	15,000
2022-04-19	17.000	17.000	16.550	16.550	16.550	7,500
2022-04-14	16.550	16.550	16.550	16.550	16.550	0
2022-04-13	16.500	16.500	16.500	16.500	16.500	0
2022-04-12	16.000	16.500	16.000	16.500	16.500	1,273
2022-04-11	16.550	16.550	16.550	16.550	16.550	0
2022-04-08	16.500	16.500	16.500	16.500	16.500	0
2022-04-07	16.550	16.550	16.550	16.550	16.550	0
2022-04-06	16.550	16.550	16.550	16.550	16.550	0
2022-04-05	17.000	17.000	16.500	16.500	16.500	4,500
2022-04-04	16.900	16.900	16.500	16.500	16.500	6,625
2022-04-01	16.500	16.500	16.500	16.500	16.500	0
2022-03-31	16.500	16.500	16.500	16.500	16.500	0
2022-03-30	16.500	16.500	16.500	16.500	16.500	0
2022-03-29	16.500	16.500	16.500	16.500	16.500	0
2022-03-28	16.500	16.500	16.500	16.500	16.500	0
2022-03-25	15.500	16.250	15.500	16.250	16.250	2,000
2022-03-24	16.250	16.250	16.250	16.250	16.250	0
2022-03-23	16.250	16.250	16.250	16.250	16.250	0
2022-03-22	15.500	16.250	15.500	16.250	16.250	783
2022-03-21	14.160	16.250	14.160	16.250	16.250	1,878
2022-03-18	15.500	15.500	15.500	15.500	15.500	0
2022-03-17	15.500	15.500	15.500	15.500	15.500	0
2022-03-16	15.500	15.500	15.500	15.500	15.500	0
2022-03-15	15.500	15.500	15.500	15.500	15.500	0
2022-03-14	15.500	15.500	15.500	15.500	15.500	0
2022-03-11	15.500	15.500	15.500	15.500	15.500	0
2022-03-10	15.500	15.500	15.500	15.500	15.500	0
2022-03-09	15.500	15.500	15.500	15.500	15.500	0
2022-03-08	15.000	15.900	14.900	15.000	15.000	41,267
2022-03-07	16.000	16.000	16.000	16.000	16.000	0
2022-03-04	15.400	16.000	15.400	16.000	16.000	15,000
2022-03-03	15.400	16.300	15.400	16.300	16.300	6,000
2022-03-02	16.450	16.450	16.450	16.450	16.450	0
2022-03-01	16.450	16.450	16.450	16.450	16.450	0
2022-02-28	16.450	16.450	16.450	16.450	16.450	0
2022-02-25	17.200	17.500	16.000	17.500	17.500	65,910
2022-02-24	18.450	18.450	18.450	18.450	18.450	0
2022-02-23	18.450	18.450	18.450	18.450	18.450	0
2022-02-22	18.400	18.400	18.400	18.400	18.400	0
2022-02-21	18.450	18.450	18.450	18.450	18.450	0
2022-02-18	18.450	18.450	18.450	18.450	18.450	0
2022-02-17	18.400	18.400	18.400	18.400	18.400	0
2022-02-16	18.450	18.450	18.450	18.450	18.450	0
2022-02-15	19.700	19.700	17.320	19.700	19.700	16,020
2022-02-14	18.450	18.450	18.450	18.450	18.450	0
2022-02-11	18.450	18.450	18.450	18.450	18.450	0
2022-02-10	17.320	18.450	17.320	18.450	18.450	7,150
2022-02-09	18.450	18.450	18.450	18.450	18.450	0
2022-02-08	18.450	18.450	18.450	18.450	18.450	0
2022-02-07	17.320	18.450	17.320	18.450	18.450	525

← NewerPage 19 of 21 · 1,210 trading daysOlder →

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.