Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	2.270	2.280	2.180	2.200	2.200	13,463
2023-05-31	2.210	2.240	2.180	2.240	2.240	9,801
2023-05-30	2.270	2.270	2.210	2.210	2.210	7,801
2023-05-29	2.170	2.250	2.170	2.250	2.250	27,649
2023-05-26	2.170	2.210	2.170	2.170	2.170	21,141
2023-05-25	2.120	2.170	2.090	2.170	2.170	24,603
2023-05-24	2.060	2.100	2.030	2.090	2.090	20,027
2023-05-23	2.150	2.150	2.080	2.080	2.080	8,862
2023-05-22	2.140	2.150	2.040	2.130	2.130	62,155
2023-05-19	2.050	2.060	2.000	2.050	2.050	30,234
2023-05-18	2.090	2.090	2.050	2.050	2.050	11,942
2023-05-17	2.080	2.080	2.040	2.080	2.080	6,465
2023-05-16	2.070	2.090	2.050	2.070	2.070	22,844
2023-05-15	2.060	2.100	2.050	2.060	2.060	10,977
2023-05-12	2.050	2.090	2.040	2.080	2.080	31,666
2023-05-11	2.090	2.130	2.050	2.050	2.050	36,201
2023-05-10	2.120	2.130	2.070	2.080	2.080	13,469
2023-05-09	2.100	2.140	2.090	2.130	2.130	9,996
2023-05-08	2.090	2.130	2.090	2.130	2.130	3,847
2023-05-05	2.130	2.130	2.060	2.090	2.090	4,830
2023-05-04	2.070	2.120	2.050	2.100	2.100	4,582
2023-05-03	2.080	2.080	2.020	2.070	2.070	10,041
2023-05-02	2.070	2.080	2.060	2.070	2.070	4,349
2023-04-28	2.150	2.150	2.050	2.070	2.070	9,274
2023-04-27	2.150	2.150	2.090	2.100	2.100	5,041
2023-04-26	2.180	2.180	2.080	2.110	2.110	3,870
2023-04-25	2.180	2.180	2.100	2.110	2.110	8,867
2023-04-24	2.180	2.180	2.110	2.120	2.120	6,961
2023-04-21	2.190	2.190	2.110	2.130	2.130	5,257
2023-04-20	2.210	2.210	2.130	2.150	2.150	8,178
2023-04-19	2.230	2.230	2.160	2.170	2.170	11,980
2023-04-18	2.240	2.240	2.190	2.220	2.220	24,166
2023-04-13	2.200	2.240	2.150	2.220	2.220	27,273
2023-04-12	2.260	2.260	2.110	2.140	2.140	38,852
2023-04-11	2.340	2.340	2.210	2.210	2.210	41,366
2023-04-06	2.300	2.320	2.270	2.310	2.310	11,349
2023-04-05	2.290	2.290	2.260	2.280	2.280	3,760
2023-04-04	2.260	2.330	2.240	2.270	2.270	51,752
2023-04-03	2.170	2.280	2.140	2.250	2.250	71,251
2023-03-31	2.150	2.165	2.090	2.165	2.165	10,990
2023-03-30	2.140	2.140	2.055	2.140	2.140	17,349
2023-03-29	2.090	2.105	2.030	2.105	2.105	9,748
2023-03-28	2.140	2.145	2.060	2.060	2.060	9,755
2023-03-27	2.120	2.150	2.090	2.120	2.120	52,730
2023-03-24	2.170	2.240	2.130	2.160	2.160	13,247
2023-03-23	2.205	2.210	2.170	2.170	2.170	6,300
2023-03-22	2.245	2.245	2.130	2.195	2.195	5,240
2023-03-21	2.230	2.230	2.155	2.210	2.210	2,679
2023-03-20	2.120	2.210	2.060	2.195	2.195	18,196
2023-03-17	2.090	2.120	2.075	2.090	2.090	6,212
2023-03-16	2.180	2.180	2.035	2.120	2.120	18,245
2023-03-15	2.240	2.240	2.085	2.085	2.085	26,700
2023-03-14	2.150	2.210	2.150	2.210	2.210	5,850
2023-03-13	2.185	2.185	2.080	2.155	2.155	15,877
2023-03-10	2.140	2.190	2.095	2.190	2.190	14,012
2023-03-09	2.200	2.230	2.130	2.170	2.170	26,615
2023-03-08	2.245	2.250	2.200	2.220	2.220	4,920
2023-03-07	2.240	2.240	2.160	2.200	2.200	11,192
2023-03-06	2.240	2.240	2.150	2.200	2.200	10,385
2023-03-03	2.265	2.265	2.200	2.220	2.220	6,190

← NewerPage 15 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.