ALCOA CORP. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.340	54.460	53.120	53.300	53.106	1,143
2026-04-28	57.720	57.840	54.560	54.560	54.361	1,439
2026-04-27	56.120	56.900	56.060	56.260	56.055	1,828
2026-04-24	56.600	56.600	55.340	56.400	56.194	3,085
2026-04-23	58.000	58.180	56.540	57.160	56.952	2,157
2026-04-22	58.300	58.840	57.340	57.980	57.769	3,255
2026-04-21	56.720	57.000	56.280	56.280	56.075	851
2026-04-20	56.240	56.680	55.680	56.680	56.473	3,369

← NewerPage 3 of 3 · 128 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.