ALCOA CORP. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 26.605 | 26.605 | 26.130 | 26.130 | 25.828 | 826 |
| 2025-07-28 | 26.445 | 26.555 | 26.445 | 26.455 | 26.150 | 1,223 |
| 2025-07-25 | 26.885 | 27.020 | 26.270 | 26.270 | 25.967 | 140 |
| 2025-07-24 | 27.510 | 27.595 | 27.080 | 27.080 | 26.767 | 1,673 |
| 2025-07-23 | 27.300 | 27.680 | 27.125 | 27.125 | 26.812 | 12,384 |
| 2025-07-22 | 27.100 | 27.100 | 27.025 | 27.025 | 26.713 | 100 |
| 2025-07-21 | 26.400 | 27.120 | 26.240 | 27.050 | 26.738 | 1,401 |
| 2025-07-18 | 25.560 | 26.145 | 25.445 | 25.840 | 25.542 | 2,615 |
| 2025-07-17 | 24.835 | 25.790 | 24.465 | 25.565 | 25.270 | 1,142 |
| 2025-07-16 | 24.620 | 24.620 | 24.145 | 24.145 | 23.866 | 32 |
| 2025-07-15 | 25.835 | 25.895 | 24.835 | 24.835 | 24.548 | 13,950 |
| 2025-07-14 | 26.130 | 26.130 | 25.355 | 25.355 | 25.062 | 1,352 |
| 2025-07-11 | 26.760 | 26.760 | 26.580 | 26.580 | 26.273 | 260 |
| 2025-07-10 | 26.570 | 27.205 | 26.550 | 27.205 | 26.891 | 635 |
| 2025-07-09 | 25.965 | 26.320 | 25.885 | 26.035 | 25.734 | 1,799 |
| 2025-07-08 | 25.350 | 25.350 | 25.345 | 25.345 | 25.052 | 603 |
| 2025-07-07 | 26.295 | 26.295 | 25.540 | 25.540 | 25.245 | 947 |
| 2025-07-03 | 26.555 | 26.895 | 26.550 | 26.650 | 26.342 | 2,302 |
| 2025-07-02 | 26.260 | 26.830 | 26.260 | 26.830 | 26.520 | 317 |
| 2025-06-27 | 25.315 | 25.660 | 25.275 | 25.275 | 24.983 | 449 |
| 2025-06-26 | 24.775 | 25.600 | 24.775 | 25.600 | 25.305 | 430 |
| 2025-06-25 | 24.920 | 24.920 | 24.325 | 24.365 | 24.084 | 726 |
| 2025-06-24 | 24.780 | 25.000 | 24.780 | 25.000 | 24.711 | 1 |
| 2025-06-23 | 24.195 | 24.515 | 24.195 | 24.515 | 24.232 | 13,219 |
| 2025-06-20 | 24.800 | 24.850 | 24.375 | 24.375 | 24.094 | 12,297 |
| 2025-06-18 | 24.960 | 24.960 | 24.585 | 24.585 | 24.301 | 259 |
| 2025-06-17 | 25.000 | 25.240 | 24.990 | 25.240 | 24.949 | 5 |
| 2025-06-13 | 24.175 | 24.705 | 24.175 | 24.705 | 24.420 | 358 |
| 2025-06-12 | 24.935 | 24.935 | 24.260 | 24.565 | 24.281 | 952 |
| 2025-06-11 | 25.205 | 25.970 | 25.205 | 25.670 | 25.374 | 1,932 |
| 2025-06-10 | 24.795 | 25.450 | 24.795 | 25.450 | 25.156 | 13 |
| 2025-06-09 | 24.585 | 25.165 | 24.585 | 25.165 | 24.875 | 23 |
| 2025-06-06 | 24.440 | 24.885 | 24.355 | 24.520 | 24.237 | 2,361 |
| 2025-06-05 | 24.220 | 24.705 | 24.220 | 24.650 | 24.365 | 134 |
| 2025-06-04 | 24.590 | 24.590 | 23.920 | 23.920 | 23.644 | 355 |
| 2025-06-03 | 23.425 | 24.180 | 22.935 | 24.180 | 23.901 | 1,449 |
| 2025-06-02 | 23.180 | 23.630 | 22.865 | 23.155 | 22.888 | 3,017 |
| 2025-05-30 | 24.450 | 24.450 | 23.565 | 23.825 | 23.550 | 149 |
| 2025-05-29 | 25.265 | 25.510 | 24.385 | 24.440 | 24.158 | 2,321 |
| 2025-05-28 | 24.500 | 24.580 | 24.500 | 24.580 | 24.296 | 24 |
| 2025-05-26 | 24.720 | 25.130 | 24.720 | 25.130 | 24.840 | 320 |
| 2025-05-23 | 24.425 | 24.695 | 24.175 | 24.695 | 24.410 | 1,421 |
| 2025-05-22 | 25.100 | 25.100 | 24.500 | 24.775 | 24.489 | 426 |
| 2025-05-21 | 25.325 | 25.720 | 25.220 | 25.720 | 25.423 | 635 |
| 2025-05-20 | 25.800 | 26.040 | 25.665 | 25.915 | 25.616 | 749 |
| 2025-05-19 | 25.650 | 26.325 | 25.425 | 26.195 | 25.805 | 1,087 |
| 2025-05-16 | 25.715 | 25.940 | 25.535 | 25.890 | 25.504 | 1,430 |
| 2025-05-15 | 26.035 | 26.035 | 25.375 | 25.655 | 25.273 | 2,177 |
| 2025-05-14 | 25.745 | 26.285 | 25.630 | 26.275 | 25.884 | 710 |
| 2025-05-13 | 25.785 | 25.805 | 25.350 | 25.515 | 25.135 | 1,781 |
| 2025-05-12 | 23.810 | 25.285 | 23.810 | 25.090 | 24.716 | 629 |
| 2025-05-09 | 22.505 | 23.415 | 22.505 | 23.065 | 22.721 | 4,927 |
| 2025-05-08 | 21.910 | 22.575 | 21.725 | 22.575 | 22.239 | 1,946 |
| 2025-05-07 | 21.845 | 21.845 | 21.460 | 21.645 | 21.323 | 280 |
| 2025-05-06 | 22.095 | 22.095 | 21.825 | 22.050 | 21.721 | 569 |
| 2025-05-05 | 22.675 | 22.715 | 22.170 | 22.370 | 22.037 | 2,058 |
| 2025-05-02 | 21.860 | 22.425 | 21.860 | 22.425 | 22.091 | 526 |
| 2025-04-30 | 21.925 | 22.210 | 21.195 | 21.555 | 21.234 | 2,646 |
| 2025-04-29 | 22.415 | 22.750 | 22.145 | 22.145 | 21.815 | 1,272 |
| 2025-04-28 | 22.465 | 22.730 | 22.455 | 22.455 | 22.120 | 1,406 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.0890 USD |
| 2026-05-19 | 0.0890 USD |
| 2026-03-10 | 0.0890 USD |
| 2025-11-04 | 0.0890 USD |
| 2025-08-12 | 0.0890 USD |
| 2025-05-20 | 0.0890 USD |
| 2025-03-04 | 0.0890 USD |
| 2024-10-29 | 0.0890 USD |
| 2024-08-12 | 0.0890 USD |
| 2024-05-20 | 0.0890 USD |
| 2024-03-04 | 0.0890 USD |
| 2023-10-30 | 0.0890 USD |
| 2023-08-07 | 0.0890 USD |
| 2023-05-15 | 0.0890 USD |
| 2023-03-06 | 0.0890 USD |
| 2022-10-31 | 0.0890 USD |
| 2022-08-08 | 0.0890 USD |
| 2022-05-16 | 0.0890 USD |
| 2022-03-07 | 0.0890 USD |
| 2021-10-28 | 0.0890 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.