Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 12,923 |
| 2026-10-15 | 5.300 | 5.360 | 5.260 | 5.300 | 5.300 | 13,825 |
| 2026-10-14 | 5.330 | 5.360 | 5.220 | 5.300 | 5.300 | 16,673 |
| 2026-10-13 | 5.340 | 5.420 | 5.310 | 5.310 | 5.310 | 14,795 |
| 2026-10-12 | 5.450 | 5.490 | 5.340 | 5.340 | 5.340 | 10,888 |
| 2026-10-09 | 5.360 | 5.470 | 5.240 | 5.470 | 5.470 | 17,991 |
| 2026-10-08 | 5.500 | 5.500 | 5.270 | 5.400 | 5.400 | 26,997 |
| 2026-10-07 | 5.470 | 5.590 | 5.460 | 5.540 | 5.540 | 24,158 |
| 2026-10-06 | 5.520 | 5.630 | 5.460 | 5.460 | 5.460 | 18,874 |
| 2026-10-05 | 5.650 | 5.660 | 5.540 | 5.540 | 5.540 | 13,857 |
| 2026-10-02 | 5.500 | 5.640 | 5.470 | 5.640 | 5.640 | 17,898 |
| 2026-10-01 | 5.620 | 5.690 | 5.520 | 5.530 | 5.530 | 20,037 |
| 2026-09-30 | 5.750 | 5.810 | 5.600 | 5.620 | 5.620 | 22,155 |
| 2026-09-29 | 5.870 | 5.870 | 5.700 | 5.740 | 5.740 | 24,090 |
| 2026-09-28 | 5.930 | 5.940 | 5.790 | 5.800 | 5.800 | 17,342 |
| 2026-09-25 | 5.920 | 6.060 | 5.870 | 5.930 | 5.930 | 22,735 |
| 2026-09-24 | 6.000 | 6.060 | 5.820 | 5.990 | 5.990 | 40,745 |
| 2026-09-23 | 5.960 | 6.080 | 5.910 | 6.000 | 6.000 | 122,434 |
| 2026-09-22 | 5.800 | 5.850 | 5.650 | 5.780 | 5.780 | 43,591 |
| 2026-09-21 | 5.380 | 5.800 | 5.380 | 5.760 | 5.760 | 34,848 |
| 2026-09-18 | 5.400 | 5.470 | 5.350 | 5.380 | 5.380 | 13,624 |
| 2026-09-17 | 5.500 | 5.500 | 5.260 | 5.370 | 5.370 | 36,488 |
| 2026-09-16 | 5.600 | 5.700 | 5.500 | 5.500 | 5.500 | 17,105 |
| 2026-09-15 | 5.550 | 5.550 | 5.410 | 5.540 | 5.540 | 13,764 |
| 2026-09-14 | 5.710 | 5.710 | 5.410 | 5.550 | 5.550 | 37,943 |
| 2026-09-11 | 5.720 | 5.750 | 5.600 | 5.750 | 5.750 | 12,907 |
| 2026-09-10 | 5.700 | 5.800 | 5.690 | 5.720 | 5.720 | 15,001 |
| 2026-09-09 | 5.760 | 5.760 | 5.650 | 5.740 | 5.740 | 13,045 |
| 2026-09-08 | 5.770 | 5.800 | 5.690 | 5.760 | 5.760 | 19,602 |
| 2026-09-07 | 5.650 | 5.730 | 5.630 | 5.720 | 5.720 | 17,304 |
| 2026-09-04 | 5.760 | 5.790 | 5.600 | 5.650 | 5.650 | 25,267 |
| 2026-09-03 | 5.630 | 5.700 | 5.550 | 5.700 | 5.700 | 23,700 |
| 2026-09-02 | 5.640 | 5.640 | 5.570 | 5.600 | 5.600 | 13,077 |
| 2026-09-01 | 5.700 | 5.700 | 5.560 | 5.640 | 5.640 | 21,523 |
| 2026-08-31 | 5.640 | 5.700 | 5.600 | 5.700 | 5.700 | 16,649 |
| 2026-08-28 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 12,653 |
| 2026-08-27 | 5.680 | 5.760 | 5.650 | 5.690 | 5.690 | 15,124 |
| 2026-08-26 | 5.730 | 5.770 | 5.650 | 5.770 | 5.770 | 14,846 |
| 2026-08-25 | 5.670 | 5.730 | 5.650 | 5.730 | 5.730 | 15,606 |
| 2026-08-24 | 5.770 | 5.770 | 5.660 | 5.660 | 5.660 | 9,261 |
| 2026-08-21 | 5.690 | 5.750 | 5.680 | 5.750 | 5.750 | 11,890 |
| 2026-08-20 | 5.700 | 5.770 | 5.700 | 5.720 | 5.720 | 13,706 |
| 2026-08-19 | 5.720 | 5.770 | 5.700 | 5.700 | 5.700 | 14,570 |
| 2026-08-18 | 5.800 | 5.800 | 5.660 | 5.760 | 5.760 | 19,213 |
| 2026-08-17 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 12,885 |
| 2026-08-14 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 12,767 |
| 2026-08-13 | 5.800 | 5.800 | 5.740 | 5.800 | 5.800 | 16,285 |
| 2026-08-12 | 5.730 | 5.780 | 5.690 | 5.750 | 5.750 | 21,238 |
| 2026-08-11 | 5.700 | 5.730 | 5.600 | 5.730 | 5.730 | 9,021 |
| 2026-08-10 | 5.630 | 5.750 | 5.610 | 5.700 | 5.700 | 13,278 |
| 2026-08-07 | 5.790 | 5.790 | 5.660 | 5.730 | 5.730 | 16,136 |
| 2026-08-06 | 5.760 | 5.790 | 5.700 | 5.750 | 5.750 | 16,474 |
| 2026-08-05 | 5.750 | 5.780 | 5.700 | 5.780 | 5.780 | 16,599 |
| 2026-08-04 | 5.700 | 5.790 | 5.610 | 5.780 | 5.780 | 26,084 |
| 2026-08-03 | 5.540 | 5.640 | 5.480 | 5.600 | 5.600 | 14,494 |
| 2026-07-31 | 5.490 | 5.590 | 5.400 | 5.480 | 5.480 | 19,495 |
| 2026-07-30 | 5.500 | 5.570 | 5.410 | 5.480 | 5.480 | 10,619 |
| 2026-07-29 | 5.550 | 5.550 | 5.410 | 5.500 | 5.500 | 19,199 |
| 2026-07-28 | 5.540 | 5.550 | 5.480 | 5.550 | 5.550 | 24,118 |
| 2026-07-27 | 5.440 | 5.600 | 5.430 | 5.580 | 5.580 | 20,939 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.