Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 2,633 |
| 2024-08-13 | 2.780 | 2.890 | 2.740 | 2.890 | 2.890 | 2,893 |
| 2024-08-12 | 2.900 | 2.900 | 2.765 | 2.805 | 2.805 | 6,209 |
| 2024-08-09 | 2.840 | 2.850 | 2.840 | 2.840 | 2.840 | 132 |
| 2024-08-08 | 2.880 | 2.880 | 2.750 | 2.830 | 2.830 | 2,292 |
| 2024-08-07 | 2.870 | 2.870 | 2.800 | 2.845 | 2.845 | 4,601 |
| 2024-08-06 | 2.700 | 2.860 | 2.700 | 2.790 | 2.790 | 6,103 |
| 2024-08-05 | 2.940 | 2.940 | 2.630 | 2.660 | 2.660 | 15,080 |
| 2024-08-02 | 3.000 | 3.040 | 2.880 | 2.940 | 2.940 | 7,060 |
| 2024-08-01 | 3.030 | 3.050 | 3.020 | 3.020 | 3.020 | 3,885 |
| 2024-07-31 | 3.010 | 3.070 | 3.010 | 3.030 | 3.030 | 3,335 |
| 2024-07-30 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 13,502 |
| 2024-07-29 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 2,628 |
| 2024-07-26 | 3.010 | 3.090 | 3.010 | 3.070 | 3.070 | 10,534 |
| 2024-07-25 | 3.050 | 3.085 | 3.000 | 3.020 | 3.020 | 6,731 |
| 2024-07-24 | 3.100 | 3.100 | 2.955 | 2.955 | 2.955 | 6,280 |
| 2024-07-23 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 7,421 |
| 2024-07-22 | 2.975 | 3.115 | 2.975 | 3.070 | 3.070 | 47,049 |
| 2024-07-19 | 2.960 | 3.050 | 2.960 | 2.975 | 2.975 | 18,165 |
| 2024-07-18 | 2.875 | 2.965 | 2.875 | 2.955 | 2.955 | 22,728 |
| 2024-07-17 | 2.850 | 2.900 | 2.840 | 2.875 | 2.875 | 9,358 |
| 2024-07-16 | 2.790 | 2.880 | 2.790 | 2.835 | 2.835 | 4,239 |
| 2024-07-15 | 2.800 | 2.815 | 2.780 | 2.815 | 2.815 | 4,739 |
| 2024-07-12 | 2.710 | 2.765 | 2.710 | 2.765 | 2.765 | 8,235 |
| 2024-07-11 | 2.790 | 2.790 | 2.730 | 2.750 | 2.750 | 7,443 |
| 2024-07-10 | 2.780 | 2.780 | 2.700 | 2.770 | 2.770 | 3,691 |
| 2024-07-09 | 2.800 | 2.820 | 2.770 | 2.770 | 2.770 | 14,191 |
| 2024-07-08 | 2.720 | 2.800 | 2.720 | 2.795 | 2.795 | 8,321 |
| 2024-07-05 | 2.715 | 2.720 | 2.660 | 2.705 | 2.705 | 2,397 |
| 2024-07-04 | 2.700 | 2.700 | 2.630 | 2.660 | 2.660 | 3,829 |
| 2024-07-03 | 2.665 | 2.665 | 2.645 | 2.665 | 2.665 | 803 |
| 2024-07-02 | 2.690 | 2.690 | 2.635 | 2.660 | 2.660 | 11,328 |
| 2024-07-01 | 2.590 | 2.700 | 2.590 | 2.700 | 2.700 | 38,041 |
| 2024-06-28 | 2.690 | 2.690 | 2.635 | 2.635 | 2.635 | 3,675 |
| 2024-06-27 | 2.620 | 2.680 | 2.610 | 2.650 | 2.650 | 4,662 |
| 2024-06-26 | 2.750 | 2.750 | 2.615 | 2.615 | 2.615 | 1,620 |
| 2024-06-25 | 2.650 | 2.705 | 2.630 | 2.705 | 2.705 | 7,075 |
| 2024-06-21 | 2.700 | 2.705 | 2.610 | 2.660 | 2.660 | 11,719 |
| 2024-06-20 | 2.750 | 2.750 | 2.670 | 2.670 | 2.670 | 8,808 |
| 2024-06-19 | 2.750 | 2.760 | 2.710 | 2.750 | 2.750 | 4,621 |
| 2024-06-18 | 2.820 | 2.820 | 2.740 | 2.750 | 2.750 | 28,167 |
| 2024-06-17 | 2.730 | 2.740 | 2.690 | 2.735 | 2.735 | 3,629 |
| 2024-06-14 | 2.830 | 2.830 | 2.680 | 2.700 | 2.700 | 21,574 |
| 2024-06-13 | 2.750 | 2.845 | 2.700 | 2.825 | 2.825 | 36,649 |
| 2024-06-12 | 2.820 | 2.820 | 2.755 | 2.760 | 2.760 | 10,607 |
| 2024-06-11 | 2.780 | 2.780 | 2.750 | 2.750 | 2.750 | 675 |
| 2024-06-10 | 2.790 | 2.790 | 2.740 | 2.760 | 2.760 | 1,818 |
| 2024-06-07 | 2.730 | 2.800 | 2.730 | 2.800 | 2.800 | 164 |
| 2024-06-06 | 2.790 | 2.790 | 2.750 | 2.770 | 2.770 | 896 |
| 2024-06-05 | 2.770 | 2.800 | 2.760 | 2.790 | 2.790 | 3,178 |
| 2024-06-04 | 2.800 | 2.800 | 2.740 | 2.800 | 2.800 | 8,104 |
| 2024-06-03 | 2.720 | 2.820 | 2.720 | 2.780 | 2.780 | 12,689 |
| 2024-05-31 | 2.800 | 2.800 | 2.720 | 2.730 | 2.730 | 5,697 |
| 2024-05-30 | 2.750 | 2.790 | 2.705 | 2.705 | 2.705 | 51,063 |
| 2024-05-29 | 2.800 | 2.800 | 2.725 | 2.750 | 2.750 | 1,713 |
| 2024-05-28 | 2.820 | 2.820 | 2.760 | 2.795 | 2.795 | 5,468 |
| 2024-05-27 | 2.840 | 2.840 | 2.740 | 2.800 | 2.800 | 21,654 |
| 2024-05-24 | 2.820 | 2.840 | 2.760 | 2.800 | 2.800 | 3,891 |
| 2024-05-23 | 2.785 | 2.830 | 2.740 | 2.810 | 2.810 | 28,500 |
| 2024-05-22 | 2.830 | 2.830 | 2.700 | 2.780 | 2.780 | 48,139 |
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.