Alina Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	18.450	18.450	18.450	18.450	18.450	0
2022-02-03	18.500	18.500	18.500	18.500	18.500	0
2022-02-02	18.500	18.500	18.500	18.500	18.500	0
2022-02-01	17.400	18.500	17.240	18.500	18.500	11,396
2022-01-31	18.500	18.500	18.500	18.500	18.500	0
2022-01-28	18.500	18.500	18.500	18.500	18.500	0
2022-01-27	18.450	18.450	18.450	18.450	18.450	0
2022-01-26	18.400	18.400	18.400	18.400	18.400	0
2022-01-25	18.450	18.450	18.450	18.450	18.450	0
2022-01-24	18.450	18.450	18.450	18.450	18.450	0
2022-01-21	18.200	19.830	18.000	18.800	18.800	47,650
2022-01-20	19.100	19.100	19.100	19.100	19.100	0
2022-01-19	20.675	20.675	19.100	19.100	19.100	721
2022-01-18	19.500	19.500	19.500	19.500	19.500	0
2022-01-17	19.500	19.500	19.500	19.500	19.500	0
2022-01-14	19.450	19.450	19.450	19.450	19.450	0
2022-01-13	18.425	19.500	18.425	19.500	19.500	1,050
2022-01-12	19.500	19.500	19.500	19.500	19.500	0
2022-01-11	19.500	19.500	19.500	19.500	19.500	0
2022-01-10	19.900	20.400	19.550	19.550	19.550	73,171
2022-01-07	21.000	21.000	21.000	21.000	21.000	0
2022-01-06	20.090	21.000	20.090	21.000	21.000	1,581
2022-01-05	20.000	21.000	20.000	21.000	21.000	1
2022-01-04	20.000	21.000	20.000	21.000	21.000	3,489
2021-12-30	20.300	20.300	20.300	20.300	20.300	0
2021-12-29	20.000	21.800	20.000	21.800	21.800	20,627
2021-12-24	21.300	21.300	21.300	21.300	21.300	0
2021-12-23	22.800	22.800	21.400	21.400	21.400	5
2021-12-22	22.800	22.800	21.400	21.400	21.400	11
2021-12-21	22.600	22.600	21.400	21.400	21.400	73
2021-12-20	20.000	20.000	20.000	20.000	20.000	1,720
2021-12-17	21.400	21.400	21.400	21.400	21.400	0
2021-12-16	21.400	21.400	21.400	21.400	21.400	0
2021-12-15	20.000	21.400	20.000	21.400	21.400	36
2021-12-14	21.000	21.000	20.500	20.500	20.500	15,979
2021-12-13	20.200	21.600	20.200	21.600	21.600	2,900
2021-12-10	21.800	21.800	21.600	21.600	21.600	15,000
2021-12-09	20.500	20.500	20.500	20.500	20.500	0
2021-12-08	20.500	20.500	20.500	20.500	20.500	0
2021-12-07	19.425	20.500	19.425	20.500	20.500	556
2021-12-06	20.500	20.500	20.500	20.500	20.500	0
2021-12-03	20.500	20.500	20.500	20.500	20.500	0
2021-12-02	20.500	20.500	20.500	20.500	20.500	0
2021-12-01	19.418	20.500	19.418	20.500	20.500	14,298
2021-11-30	20.500	20.500	20.500	20.500	20.500	0
2021-11-29	19.425	20.550	19.425	20.550	20.550	2,319
2021-11-26	21.000	21.000	21.000	21.000	21.000	0
2021-11-25	22.000	22.000	21.000	21.000	21.000	44
2021-11-24	21.000	21.000	21.000	21.000	21.000	0
2021-11-23	20.000	20.000	20.000	20.000	20.000	5
2021-11-22	21.000	21.000	21.000	21.000	21.000	15,000
2021-11-19	20.400	20.700	20.400	20.700	20.700	10,000
2021-11-18	20.700	20.700	20.700	20.700	20.700	0
2021-11-17	20.700	20.700	20.700	20.700	20.700	0
2021-11-16	20.400	20.700	20.400	20.700	20.700	32,544
2021-11-15	20.200	20.200	20.200	20.200	20.200	0
2021-11-12	20.700	20.700	20.700	20.700	20.700	0
2021-11-11	20.700	20.700	20.700	20.700	20.700	0
2021-11-10	21.000	21.000	20.700	20.700	20.700	44
2021-11-09	20.400	20.700	20.400	20.700	20.700	3,000

← NewerPage 20 of 21 · 1,218 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.