Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.700	2.700	2.570	2.580	2.580	20,316
2023-11-17	2.800	2.800	2.650	2.650	2.650	12,168
2023-11-16	2.700	2.720	2.670	2.680	2.680	5,780
2023-11-15	2.640	2.780	2.640	2.710	2.710	15,982
2023-11-14	2.610	2.800	2.560	2.710	2.710	39,289
2023-11-13	2.650	2.650	2.530	2.590	2.590	11,233
2023-11-10	2.660	2.700	2.610	2.650	2.650	13,200
2023-11-09	2.600	2.690	2.550	2.690	2.690	29,956
2023-11-08	2.590	2.600	2.530	2.570	2.570	6,034
2023-11-07	2.510	2.570	2.480	2.570	2.570	19,120
2023-11-06	2.470	2.530	2.470	2.520	2.520	22,977
2023-11-03	2.480	2.480	2.430	2.440	2.440	10,549
2023-11-02	2.450	2.520	2.450	2.450	2.450	14,146
2023-11-01	2.490	2.500	2.410	2.430	2.430	4,544
2023-10-31	2.510	2.510	2.460	2.460	2.460	16,138
2023-10-30	2.460	2.480	2.430	2.460	2.460	14,801
2023-10-27	2.410	2.530	2.410	2.430	2.430	55,862
2023-10-26	2.270	2.440	2.200	2.410	2.410	92,226
2023-10-25	2.250	2.320	2.250	2.300	2.300	13,928
2023-10-24	2.310	2.330	2.270	2.290	2.290	9,764
2023-10-23	2.340	2.380	2.270	2.300	2.300	15,729
2023-10-20	2.310	2.350	2.280	2.290	2.290	11,489
2023-10-19	2.320	2.380	2.310	2.360	2.360	3,296
2023-10-18	2.320	2.370	2.320	2.360	2.360	8,995
2023-10-17	2.330	2.400	2.280	2.320	2.320	14,194
2023-10-16	2.320	2.330	2.250	2.290	2.290	2,800
2023-10-13	2.320	2.360	2.270	2.300	2.300	10,096
2023-10-12	2.460	2.490	2.320	2.320	2.320	30,988
2023-10-11	2.390	2.420	2.330	2.370	2.370	13,906
2023-10-10	2.230	2.360	2.230	2.350	2.350	20,844
2023-10-09	2.350	2.350	2.220	2.230	2.230	63,056
2023-10-06	2.620	2.670	2.370	2.410	2.410	47,559
2023-10-05	2.790	2.800	2.600	2.600	2.600	51,502
2023-10-04	2.470	2.900	2.470	2.790	2.790	165,039
2023-10-03	2.270	2.500	2.270	2.470	2.470	57,109
2023-10-02	2.460	2.480	2.290	2.300	2.300	19,336
2023-09-29	2.450	2.470	2.380	2.410	2.410	29,694
2023-09-28	2.330	2.480	2.280	2.420	2.420	119,802
2023-09-27	2.340	2.440	2.290	2.320	2.320	69,473
2023-09-26	2.190	2.330	2.100	2.330	2.330	87,745
2023-09-25	2.260	2.320	2.150	2.150	2.150	89,988
2023-09-22	2.480	2.480	2.200	2.260	2.260	93,100
2023-09-21	2.390	2.470	2.320	2.410	2.410	99,493
2023-09-20	2.300	2.430	2.280	2.360	2.360	208,820
2023-09-19	2.500	2.650	2.250	2.250	2.250	265,431
2023-09-18	2.980	2.980	2.510	2.590	2.590	453,045
2023-09-15	3.470	3.470	3.300	3.350	3.350	24,038
2023-09-14	3.260	3.310	3.200	3.250	3.250	9,052
2023-09-13	3.400	3.400	3.180	3.260	3.260	8,741
2023-09-12	3.390	3.440	3.330	3.360	3.360	12,203
2023-09-11	3.430	3.580	3.400	3.440	3.440	26,579
2023-09-08	3.360	3.400	3.250	3.390	3.390	32,596
2023-09-07	3.490	3.510	3.280	3.360	3.360	24,979
2023-09-06	3.440	3.520	3.430	3.490	3.490	10,061
2023-09-05	3.430	3.540	3.380	3.460	3.460	44,222
2023-09-04	3.680	3.680	3.470	3.490	3.490	36,458
2023-09-01	3.760	3.760	3.650	3.700	3.700	26,583
2023-08-31	3.770	3.780	3.720	3.760	3.760	13,364
2023-08-30	3.870	3.880	3.730	3.770	3.770	9,256
2023-08-29	3.800	3.880	3.800	3.820	3.820	5,988

← NewerPage 13 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.