Alumil Aluminium Industry S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.810	2.815	2.715	2.760	2.760	9,800
2024-05-20	2.890	2.890	2.730	2.830	2.830	6,349
2024-05-17	2.850	2.850	2.770	2.795	2.795	1,830
2024-05-16	2.850	2.850	2.770	2.800	2.800	4,378
2024-05-15	2.715	2.840	2.715	2.820	2.820	17,851
2024-05-14	2.760	2.800	2.700	2.750	2.750	12,457
2024-05-13	2.690	2.750	2.690	2.750	2.750	10,743
2024-05-10	2.740	2.790	2.720	2.740	2.740	2,125
2024-05-09	2.830	2.830	2.750	2.750	2.750	1,454
2024-05-08	2.850	2.850	2.800	2.800	2.800	3,588
2024-05-02	2.850	2.860	2.800	2.800	2.800	42,434
2024-04-30	2.885	2.925	2.800	2.860	2.860	9,030
2024-04-29	2.800	2.915	2.770	2.880	2.880	38,541
2024-04-26	2.820	2.825	2.760	2.800	2.800	12,878
2024-04-25	2.800	2.820	2.760	2.800	2.800	3,310
2024-04-24	2.835	2.850	2.800	2.800	2.800	38,468
2024-04-23	2.670	2.800	2.610	2.800	2.800	53,916
2024-04-22	2.610	2.670	2.580	2.650	2.650	40,215
2024-04-19	2.595	2.640	2.570	2.600	2.600	18,954
2024-04-18	2.550	2.595	2.530	2.570	2.570	6,738
2024-04-17	2.560	2.560	2.495	2.525	2.525	5,818
2024-04-16	2.560	2.565	2.500	2.500	2.500	8,893
2024-04-15	2.500	2.570	2.480	2.570	2.570	17,382
2024-04-12	2.660	2.700	2.540	2.550	2.550	9,185
2024-04-11	2.685	2.685	2.610	2.660	2.660	8,511
2024-04-10	2.590	2.780	2.590	2.700	2.700	65,514
2024-04-09	2.585	2.650	2.585	2.590	2.590	12,639
2024-04-08	2.635	2.635	2.560	2.605	2.605	17,830
2024-04-05	2.570	2.570	2.505	2.565	2.565	7,489
2024-04-04	2.600	2.640	2.530	2.580	2.580	4,234
2024-04-03	2.590	2.600	2.540	2.580	2.580	13,184
2024-04-02	2.650	2.680	2.580	2.580	2.580	31,201
2024-03-28	2.690	2.700	2.690	2.690	2.690	2,960
2024-03-27	2.700	2.720	2.680	2.680	2.680	14,025
2024-03-26	2.750	2.750	2.660	2.700	2.700	4,919
2024-03-22	2.770	2.770	2.690	2.690	2.690	8,800
2024-03-21	2.700	2.750	2.670	2.720	2.720	37,522
2024-03-20	2.720	2.730	2.640	2.730	2.730	33,674
2024-03-19	2.780	2.780	2.680	2.690	2.690	2,407
2024-03-15	2.700	2.800	2.700	2.720	2.720	2,333
2024-03-14	2.740	2.740	2.670	2.700	2.700	4,901
2024-03-13	2.740	2.780	2.720	2.740	2.740	16,842
2024-03-12	2.700	2.720	2.600	2.670	2.670	30,908
2024-03-11	2.690	2.710	2.600	2.600	2.600	14,577
2024-03-08	2.770	2.770	2.700	2.710	2.710	4,705
2024-03-07	2.700	2.800	2.700	2.740	2.740	13,743
2024-03-06	2.690	2.700	2.660	2.660	2.660	9,186
2024-03-05	2.730	2.730	2.670	2.690	2.690	11,541
2024-03-04	2.740	2.770	2.670	2.730	2.730	14,956
2024-03-01	2.750	2.750	2.700	2.710	2.710	18,309
2024-02-29	2.680	2.750	2.680	2.720	2.720	24,208
2024-02-28	2.700	2.700	2.610	2.680	2.680	29,641
2024-02-27	2.670	2.740	2.670	2.700	2.700	11,450
2024-02-26	2.700	2.720	2.690	2.700	2.700	11,069
2024-02-23	2.750	2.750	2.690	2.740	2.740	22,536
2024-02-22	2.800	2.820	2.740	2.740	2.740	11,984
2024-02-21	2.790	2.800	2.770	2.800	2.800	7,297
2024-02-20	2.820	2.890	2.790	2.800	2.800	14,326
2024-02-19	2.860	2.870	2.800	2.830	2.830	11,643
2024-02-16	2.850	2.920	2.840	2.860	2.860	53,304

← NewerPage 11 of 21 · 1,242 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.