Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.295	2.295	2.200	2.235	2.235	28,011
2023-03-01	2.345	2.345	2.255	2.270	2.270	5,513
2023-02-28	2.245	2.320	2.245	2.320	2.320	11,314
2023-02-24	2.315	2.320	2.240	2.280	2.280	15,769
2023-02-23	2.320	2.320	2.250	2.280	2.280	25,415
2023-02-22	2.390	2.390	2.275	2.305	2.305	33,167
2023-02-21	2.440	2.450	2.380	2.390	2.390	16,995
2023-02-20	2.480	2.480	2.420	2.440	2.440	18,529
2023-02-17	2.460	2.465	2.410	2.420	2.420	12,907
2023-02-16	2.450	2.470	2.420	2.460	2.460	23,320
2023-02-15	2.420	2.460	2.380	2.430	2.430	26,347
2023-02-14	2.430	2.470	2.380	2.380	2.380	49,475
2023-02-13	2.440	2.440	2.360	2.420	2.420	38,342
2023-02-10	2.450	2.450	2.335	2.335	2.335	12,943
2023-02-09	2.450	2.450	2.390	2.390	2.390	28,461
2023-02-08	2.460	2.460	2.400	2.420	2.420	16,050
2023-02-07	2.430	2.480	2.370	2.395	2.395	18,809
2023-02-06	2.460	2.460	2.380	2.400	2.400	27,836
2023-02-03	2.540	2.540	2.400	2.465	2.465	42,158
2023-02-02	2.420	2.525	2.420	2.495	2.495	133,086
2023-02-01	2.250	2.395	2.250	2.395	2.395	168,154
2023-01-31	2.135	2.200	2.125	2.190	2.190	44,546
2023-01-30	2.090	2.135	2.080	2.135	2.135	23,616
2023-01-27	2.075	2.080	2.000	2.070	2.070	8,894
2023-01-26	2.090	2.090	2.040	2.060	2.060	4,110
2023-01-25	2.110	2.110	2.020	2.050	2.050	4,706
2023-01-24	2.130	2.130	2.040	2.085	2.085	8,270
2023-01-23	2.100	2.130	2.065	2.090	2.090	11,113
2023-01-20	2.125	2.125	2.060	2.070	2.070	3,505
2023-01-19	2.100	2.130	2.070	2.090	2.090	8,982
2023-01-18	2.140	2.140	2.060	2.130	2.130	21,111
2023-01-17	2.150	2.150	2.060	2.105	2.105	2,836
2023-01-16	2.055	2.125	1.990	2.100	2.100	23,415
2023-01-13	2.050	2.050	1.992	2.030	2.030	1,802
2023-01-12	2.050	2.050	2.000	2.020	2.020	9,214
2023-01-11	2.090	2.090	2.010	2.050	2.050	2,462
2023-01-10	2.095	2.095	2.010	2.075	2.075	6,517
2023-01-09	2.065	2.070	2.000	2.070	2.070	12,163
2023-01-05	2.065	2.065	2.015	2.030	2.030	3,306
2023-01-04	2.085	2.085	2.020	2.050	2.050	4,842
2023-01-03	2.045	2.075	2.000	2.070	2.070	3,543
2023-01-02	2.065	2.065	1.986	2.030	2.030	518
2022-12-30	1.992	2.020	1.970	1.970	1.970	10,366
2022-12-29	2.000	2.060	1.988	1.990	1.990	9,051
2022-12-28	2.060	2.070	2.000	2.030	2.030	3,051
2022-12-27	2.140	2.140	2.045	2.050	2.050	980
2022-12-23	2.115	2.115	2.030	2.070	2.070	3,896
2022-12-22	2.115	2.115	2.040	2.070	2.070	1,544
2022-12-21	2.115	2.115	2.050	2.070	2.070	961
2022-12-20	2.120	2.120	2.080	2.080	2.080	250
2022-12-19	2.120	2.120	2.000	2.080	2.080	4,859
2022-12-16	2.095	2.120	2.040	2.055	2.055	19,088
2022-12-15	2.025	2.095	2.025	2.050	2.050	19,681
2022-12-14	2.140	2.140	2.020	2.065	2.065	7,609
2022-12-13	2.140	2.140	2.050	2.080	2.080	3,141
2022-12-12	2.180	2.180	2.090	2.090	2.090	2,955
2022-12-09	2.100	2.160	2.080	2.090	2.090	8,010
2022-12-08	2.160	2.160	2.080	2.100	2.100	5,870
2022-12-07	2.050	2.090	2.020	2.090	2.090	5,189
2022-12-06	2.120	2.120	2.050	2.060	2.060	697

← NewerPage 16 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.