Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	3.840	3.880	3.770	3.800	3.800	7,538
2023-08-25	3.770	3.810	3.770	3.800	3.800	3,474
2023-08-24	3.810	3.820	3.780	3.790	3.790	4,148
2023-08-23	3.900	3.910	3.740	3.780	3.780	14,149
2023-08-22	3.800	3.940	3.800	3.900	3.900	17,138
2023-08-21	3.780	3.860	3.680	3.800	3.800	36,907
2023-08-18	3.900	3.900	3.760	3.780	3.780	18,026
2023-08-17	3.900	4.040	3.900	3.900	3.900	23,206
2023-08-16	3.860	3.950	3.860	3.900	3.900	12,989
2023-08-14	4.000	4.060	3.880	3.950	3.950	26,137
2023-08-11	4.220	4.240	3.950	4.060	4.060	40,986
2023-08-10	4.060	4.260	4.060	4.170	4.170	40,383
2023-08-09	4.060	4.150	4.000	4.060	4.060	30,026
2023-08-08	4.120	4.150	4.030	4.060	4.060	36,322
2023-08-07	3.850	4.170	3.850	4.120	4.120	134,190
2023-08-04	3.660	3.840	3.610	3.810	3.810	67,534
2023-08-03	3.650	3.780	3.590	3.630	3.630	35,898
2023-08-02	3.380	3.800	3.200	3.650	3.650	119,839
2023-08-01	3.330	3.540	3.300	3.430	3.430	91,339
2023-07-31	3.120	3.340	3.120	3.270	3.270	41,256
2023-07-28	3.050	3.100	3.010	3.050	3.050	21,646
2023-07-27	3.040	3.050	3.010	3.020	3.020	18,850
2023-07-26	3.030	3.050	3.020	3.020	3.020	12,883
2023-07-25	3.080	3.080	3.000	3.040	3.040	15,294
2023-07-24	3.130	3.130	3.000	3.010	3.010	8,802
2023-07-21	3.110	3.170	3.070	3.090	3.090	8,968
2023-07-20	3.200	3.240	3.030	3.130	3.130	21,753
2023-07-19	3.170	3.210	3.100	3.200	3.200	52,369
2023-07-18	3.090	3.100	2.970	3.100	3.100	25,407
2023-07-17	3.040	3.140	3.010	3.010	3.010	49,809
2023-07-14	3.060	3.060	3.000	3.010	3.010	20,636
2023-07-13	2.930	3.020	2.930	3.020	3.020	51,658
2023-07-12	2.870	2.920	2.830	2.900	2.900	22,947
2023-07-11	2.890	2.890	2.840	2.880	2.880	18,279
2023-07-10	2.850	2.890	2.830	2.880	2.880	22,304
2023-07-07	2.850	2.880	2.760	2.850	2.850	22,527
2023-07-06	2.870	2.870	2.750	2.850	2.850	33,161
2023-07-05	2.900	2.950	2.840	2.870	2.870	9,822
2023-07-04	2.900	2.950	2.860	2.890	2.890	7,516
2023-07-03	2.930	2.960	2.860	2.920	2.920	14,054
2023-06-30	2.920	2.940	2.840	2.900	2.900	19,707
2023-06-29	2.890	2.930	2.830	2.880	2.880	40,713
2023-06-28	2.670	2.990	2.670	2.900	2.900	61,081
2023-06-27	2.680	2.690	2.580	2.670	2.670	18,368
2023-06-26	2.750	2.820	2.610	2.650	2.650	12,322
2023-06-23	2.720	2.740	2.640	2.710	2.710	19,591
2023-06-22	2.760	2.810	2.700	2.700	2.700	4,350
2023-06-21	2.750	2.760	2.670	2.750	2.750	15,237
2023-06-20	2.760	2.760	2.660	2.740	2.740	21,403
2023-06-19	2.800	2.800	2.720	2.750	2.750	14,603
2023-06-16	2.770	2.800	2.720	2.800	2.800	41,773
2023-06-15	2.720	2.780	2.710	2.750	2.750	41,091
2023-06-14	2.720	2.720	2.670	2.710	2.710	20,556
2023-06-13	2.680	2.690	2.600	2.690	2.690	28,164
2023-06-12	2.700	2.700	2.630	2.660	2.660	28,185
2023-06-09	2.660	2.720	2.620	2.660	2.660	69,933
2023-06-08	2.650	2.720	2.610	2.660	2.660	76,199
2023-06-07	2.520	2.660	2.520	2.590	2.590	147,106
2023-06-06	2.260	2.480	2.220	2.410	2.410	93,947
2023-06-02	2.200	2.220	2.170	2.200	2.200	4,496

← NewerPage 14 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.