Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.070	2.100	2.000	2.060	2.060	3,033
2022-12-02	2.120	2.120	2.000	2.070	2.070	5,207
2022-12-01	2.100	2.100	2.060	2.060	2.060	345
2022-11-30	2.120	2.120	2.010	2.035	2.035	7,749
2022-11-29	2.090	2.090	2.025	2.060	2.060	2,762
2022-11-28	2.160	2.160	2.050	2.070	2.070	5,858
2022-11-25	2.160	2.160	2.070	2.145	2.145	2,724
2022-11-24	2.100	2.180	2.100	2.160	2.160	54,744
2022-11-23	2.110	2.115	2.070	2.110	2.110	17,434
2022-11-22	2.010	2.110	1.990	2.110	2.110	22,711
2022-11-21	2.040	2.040	1.998	2.000	2.000	512
2022-11-18	1.960	1.996	1.960	1.996	1.996	9,944
2022-11-17	2.040	2.040	1.954	1.996	1.996	2,270
2022-11-16	2.050	2.050	1.976	2.015	2.015	4,037
2022-11-15	2.055	2.055	1.982	2.015	2.015	7,276
2022-11-14	2.065	2.065	1.980	2.020	2.020	9,079
2022-11-11	2.040	2.040	2.010	2.040	2.040	4,624
2022-11-10	2.040	2.080	1.972	2.040	2.040	13,511
2022-11-09	2.015	2.030	1.980	2.030	2.030	5,054
2022-11-08	2.070	2.070	1.988	2.010	2.010	11,714
2022-11-07	2.150	2.150	2.025	2.050	2.050	5,866
2022-11-04	2.110	2.120	2.050	2.100	2.100	12,850
2022-11-03	2.040	2.140	2.020	2.085	2.085	10,554
2022-11-02	2.070	2.150	2.070	2.100	2.100	35,862
2022-11-01	2.000	2.100	2.000	2.070	2.070	40,589
2022-10-31	1.940	2.040	1.934	2.005	2.005	24,432
2022-10-27	1.948	1.948	1.882	1.882	1.882	3,062
2022-10-26	1.948	1.950	1.910	1.948	1.948	6,014
2022-10-25	1.948	1.950	1.910	1.942	1.942	6,253
2022-10-24	1.938	1.938	1.900	1.938	1.938	3,630
2022-10-21	1.930	1.940	1.882	1.916	1.916	2,046
2022-10-20	1.920	1.930	1.888	1.920	1.920	4,004
2022-10-19	1.950	1.950	1.872	1.920	1.920	8,162
2022-10-18	1.940	1.940	1.900	1.920	1.920	12,243
2022-10-17	1.924	1.946	1.912	1.920	1.920	1,545
2022-10-14	1.930	1.930	1.890	1.924	1.924	6,238
2022-10-13	1.900	1.910	1.860	1.900	1.900	11,152
2022-10-12	1.898	1.900	1.842	1.900	1.900	4,502
2022-10-11	1.900	1.900	1.824	1.882	1.882	812
2022-10-10	1.900	1.900	1.850	1.870	1.870	4,969
2022-10-07	1.910	1.910	1.850	1.900	1.900	3,581
2022-10-06	1.898	1.898	1.892	1.892	1.892	110
2022-10-05	1.880	1.880	1.828	1.880	1.880	3,779
2022-10-04	1.850	1.880	1.800	1.880	1.880	1,749
2022-10-03	1.794	1.840	1.770	1.818	1.818	9,852
2022-09-30	1.848	1.870	1.792	1.794	1.794	7,050
2022-09-29	1.850	1.896	1.802	1.850	1.850	11,815
2022-09-28	1.844	1.844	1.750	1.828	1.828	8,659
2022-09-27	1.848	1.848	1.812	1.844	1.844	2,995
2022-09-26	1.860	1.860	1.790	1.834	1.834	7,824
2022-09-23	1.890	1.890	1.830	1.860	1.860	2,516
2022-09-22	1.890	1.900	1.850	1.894	1.894	6,594
2022-09-21	1.886	1.948	1.802	1.896	1.896	9,148
2022-09-20	1.950	1.950	1.900	1.920	1.920	4,424
2022-09-19	1.970	1.970	1.936	1.936	1.936	1,278
2022-09-16	1.930	1.954	1.902	1.950	1.950	16,209
2022-09-15	1.936	1.970	1.900	1.924	1.924	22,125
2022-09-14	1.794	1.938	1.794	1.924	1.924	54,558
2022-09-13	1.774	1.794	1.760	1.794	1.794	3,571
2022-09-12	1.736	1.770	1.736	1.760	1.760	6,094

← NewerPage 17 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.