Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.710	2.840	2.710	2.830	2.830	46,761
2024-02-14	2.760	2.760	2.680	2.710	2.710	11,926
2024-02-13	2.750	2.790	2.710	2.740	2.740	12,982
2024-02-12	2.810	2.830	2.710	2.710	2.710	49,746
2024-02-09	2.830	2.830	2.780	2.810	2.810	19,374
2024-02-08	2.800	2.840	2.780	2.800	2.800	26,713
2024-02-07	2.810	2.880	2.800	2.840	2.840	18,960
2024-02-06	2.860	2.880	2.800	2.840	2.840	93,423
2024-02-05	2.890	2.930	2.840	2.860	2.860	41,523
2024-02-02	2.870	2.950	2.870	2.890	2.890	11,130
2024-02-01	2.920	2.920	2.870	2.890	2.890	7,097
2024-01-31	2.940	3.000	2.870	2.900	2.900	14,199
2024-01-30	2.870	2.900	2.830	2.850	2.850	12,686
2024-01-29	2.920	2.940	2.860	2.870	2.870	8,608
2024-01-26	2.940	2.950	2.860	2.920	2.920	23,292
2024-01-25	2.950	2.950	2.880	2.880	2.880	9,445
2024-01-24	2.930	3.000	2.910	2.930	2.930	12,764
2024-01-23	2.970	2.990	2.920	2.920	2.920	10,013
2024-01-22	2.870	2.970	2.870	2.940	2.940	13,652
2024-01-19	3.000	3.060	2.890	2.890	2.890	7,698
2024-01-18	2.900	3.060	2.870	3.000	3.000	19,724
2024-01-17	2.980	2.980	2.860	2.860	2.860	10,765
2024-01-16	2.900	2.930	2.860	2.860	2.860	7,199
2024-01-15	2.860	3.000	2.860	2.900	2.900	12,406
2024-01-12	2.950	2.950	2.860	2.860	2.860	10,334
2024-01-11	3.040	3.040	2.920	2.920	2.920	10,867
2024-01-10	3.060	3.060	2.950	2.950	2.950	20,111
2024-01-09	3.020	3.100	3.000	3.000	3.000	21,699
2024-01-08	3.050	3.060	2.970	3.030	3.030	13,079
2024-01-05	3.080	3.090	3.000	3.010	3.010	10,762
2024-01-04	3.080	3.150	3.080	3.090	3.090	11,054
2024-01-03	3.120	3.140	3.020	3.050	3.050	11,169
2024-01-02	3.090	3.180	3.080	3.150	3.150	35,698
2023-12-29	3.080	3.170	3.050	3.070	3.070	20,657
2023-12-28	3.160	3.170	3.050	3.100	3.100	26,187
2023-12-27	2.820	3.140	2.820	3.110	3.110	77,676
2023-12-22	2.880	2.890	2.820	2.820	2.820	14,875
2023-12-21	2.970	2.970	2.820	2.860	2.860	60,999
2023-12-20	3.040	3.040	2.990	3.010	3.010	9,872
2023-12-19	3.030	3.090	2.960	3.040	3.040	21,748
2023-12-18	3.090	3.110	3.000	3.030	3.030	13,009
2023-12-15	3.080	3.160	3.000	3.090	3.090	68,191
2023-12-14	2.910	3.080	2.880	3.080	3.080	66,379
2023-12-13	2.900	2.960	2.880	2.910	2.910	25,427
2023-12-12	2.810	2.980	2.810	2.900	2.900	82,341
2023-12-11	2.900	2.900	2.760	2.770	2.770	17,401
2023-12-08	2.860	2.910	2.800	2.800	2.800	43,861
2023-12-07	2.680	2.900	2.670	2.800	2.800	148,711
2023-12-06	2.630	2.740	2.630	2.660	2.660	15,876
2023-12-05	2.660	2.680	2.600	2.620	2.620	5,203
2023-12-04	2.680	2.700	2.650	2.660	2.660	8,016
2023-12-01	2.630	2.710	2.630	2.650	2.650	10,246
2023-11-30	2.520	2.720	2.500	2.600	2.600	31,428
2023-11-29	2.520	2.540	2.460	2.520	2.520	13,315
2023-11-28	2.580	2.580	2.500	2.510	2.510	13,214
2023-11-27	2.530	2.570	2.500	2.520	2.520	12,818
2023-11-24	2.510	2.580	2.510	2.510	2.510	11,425
2023-11-23	2.480	2.580	2.460	2.510	2.510	21,677
2023-11-22	2.540	2.570	2.460	2.470	2.470	43,552
2023-11-21	2.600	2.630	2.500	2.510	2.510	11,241

← NewerPage 12 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.