ALCOA CORP. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	44.650	45.120	44.550	44.550	42.485	519
2021-11-24	43.740	45.250	43.490	45.250	43.153	1,551
2021-11-23	43.010	44.460	42.910	43.040	41.045	5,781
2021-11-22	42.590	43.600	42.320	43.460	41.446	5,991
2021-11-19	42.250	43.000	41.520	42.120	40.168	6,897
2021-11-18	42.270	42.320	41.370	41.740	39.806	1,266
2021-11-17	43.000	43.860	42.660	42.790	40.807	4,601
2021-11-16	44.490	44.700	42.910	43.000	41.007	3,528
2021-11-15	45.760	45.760	43.570	44.300	42.247	4,934
2021-11-12	45.020	46.020	44.400	45.810	43.687	5,845
2021-11-11	40.510	44.630	40.510	44.620	42.552	6,643
2021-11-10	40.640	41.110	40.570	40.850	38.957	3,150
2021-11-09	42.440	42.440	41.050	41.250	39.338	2,506
2021-11-08	41.620	43.630	41.620	42.450	40.483	10,034
2021-11-05	40.090	41.310	39.770	41.060	39.157	6,874
2021-11-04	41.110	41.410	39.350	39.860	38.013	2,069
2021-11-03	41.090	41.810	40.770	41.220	39.310	1,765
2021-11-02	40.250	40.860	39.610	40.680	38.795	7,217
2021-11-01	39.760	40.770	39.120	40.720	38.833	7,951
2021-10-29	40.000	40.000	39.300	39.410	37.584	2,926
2021-10-28	39.680	40.240	39.020	39.190	37.374	4,162
2021-10-27	42.750	42.850	40.290	40.290	38.338	4,879
2021-10-26	44.460	44.540	43.330	43.850	41.726	3,105
2021-10-25	42.580	44.850	42.520	44.470	42.316	1,770
2021-10-22	42.290	43.740	42.290	42.580	40.517	2,590
2021-10-21	44.590	44.650	42.900	42.900	40.822	8,229
2021-10-20	45.610	46.180	45.100	45.980	43.752	613
2021-10-19	49.290	50.200	46.840	46.840	44.571	5,925
2021-10-18	49.500	49.500	47.520	48.200	45.865	6,377
2021-10-15	44.000	48.050	43.900	47.550	45.246	9,463
2021-10-14	41.990	43.050	41.910	42.140	40.098	3,773

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.