Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 1.700 | 1.736 | 1.690 | 1.720 | 1.720 | 6,289 |
| 2022-09-08 | 1.768 | 1.768 | 1.670 | 1.670 | 1.670 | 6,883 |
| 2022-09-07 | 1.780 | 1.780 | 1.660 | 1.700 | 1.700 | 4,025 |
| 2022-09-06 | 1.728 | 1.730 | 1.704 | 1.724 | 1.724 | 1,014 |
| 2022-09-05 | 1.704 | 1.742 | 1.652 | 1.730 | 1.730 | 5,861 |
| 2022-09-02 | 1.760 | 1.760 | 1.724 | 1.752 | 1.752 | 11,527 |
| 2022-09-01 | 1.854 | 1.854 | 1.752 | 1.766 | 1.766 | 10,215 |
| 2022-08-31 | 1.780 | 1.830 | 1.780 | 1.828 | 1.828 | 746 |
| 2022-08-30 | 1.900 | 1.900 | 1.810 | 1.812 | 1.812 | 2,280 |
| 2022-08-29 | 1.872 | 1.872 | 1.800 | 1.868 | 1.868 | 2,218 |
| 2022-08-26 | 1.880 | 1.910 | 1.878 | 1.910 | 1.910 | 15,333 |
| 2022-08-25 | 1.860 | 1.910 | 1.832 | 1.870 | 1.870 | 3,062 |
| 2022-08-24 | 1.900 | 1.900 | 1.812 | 1.842 | 1.842 | 17,515 |
| 2022-08-23 | 1.918 | 1.918 | 1.822 | 1.860 | 1.860 | 2,144 |
| 2022-08-22 | 1.958 | 1.958 | 1.850 | 1.890 | 1.890 | 11,833 |
| 2022-08-19 | 1.946 | 1.946 | 1.900 | 1.930 | 1.930 | 3,563 |
| 2022-08-18 | 1.934 | 1.934 | 1.900 | 1.930 | 1.930 | 3,996 |
| 2022-08-17 | 1.874 | 1.940 | 1.870 | 1.936 | 1.936 | 35,456 |
| 2022-08-16 | 1.820 | 1.850 | 1.780 | 1.850 | 1.850 | 15,634 |
| 2022-08-12 | 1.810 | 1.846 | 1.770 | 1.820 | 1.820 | 1,218 |
| 2022-08-11 | 1.832 | 1.886 | 1.792 | 1.810 | 1.810 | 5,807 |
| 2022-08-10 | 1.832 | 1.832 | 1.802 | 1.828 | 1.828 | 2,353 |
| 2022-08-09 | 1.830 | 1.830 | 1.802 | 1.820 | 1.820 | 1,430 |
| 2022-08-08 | 1.810 | 1.834 | 1.768 | 1.828 | 1.828 | 13,587 |
| 2022-08-05 | 1.806 | 1.818 | 1.770 | 1.770 | 1.770 | 973 |
| 2022-08-04 | 1.860 | 1.860 | 1.780 | 1.806 | 1.806 | 1,714 |
| 2022-08-03 | 1.820 | 1.836 | 1.800 | 1.826 | 1.826 | 12,099 |
| 2022-08-02 | 1.788 | 1.800 | 1.740 | 1.800 | 1.800 | 21,517 |
| 2022-08-01 | 1.732 | 1.760 | 1.720 | 1.760 | 1.760 | 16,409 |
| 2022-07-29 | 1.700 | 1.730 | 1.700 | 1.708 | 1.708 | 2,970 |
| 2022-07-28 | 1.710 | 1.710 | 1.660 | 1.700 | 1.700 | 325 |
| 2022-07-27 | 1.660 | 1.708 | 1.640 | 1.688 | 1.688 | 11,959 |
| 2022-07-26 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 2,674 |
| 2022-07-25 | 1.700 | 1.704 | 1.690 | 1.690 | 1.690 | 3,311 |
| 2022-07-22 | 1.750 | 1.750 | 1.650 | 1.680 | 1.680 | 10,441 |
| 2022-07-21 | 1.720 | 1.740 | 1.660 | 1.710 | 1.710 | 1,200 |
| 2022-07-20 | 1.660 | 1.700 | 1.660 | 1.684 | 1.684 | 1,570 |
| 2022-07-19 | 1.648 | 1.660 | 1.614 | 1.660 | 1.660 | 1,108 |
| 2022-07-18 | 1.618 | 1.648 | 1.604 | 1.648 | 1.648 | 3,103 |
| 2022-07-15 | 1.660 | 1.660 | 1.554 | 1.618 | 1.618 | 4,913 |
| 2022-07-14 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 1,071 |
| 2022-07-13 | 1.670 | 1.670 | 1.556 | 1.640 | 1.640 | 3,504 |
| 2022-07-12 | 1.650 | 1.650 | 1.550 | 1.640 | 1.640 | 10,082 |
| 2022-07-11 | 1.630 | 1.670 | 1.604 | 1.650 | 1.650 | 13,030 |
| 2022-07-08 | 1.600 | 1.642 | 1.582 | 1.612 | 1.612 | 9,906 |
| 2022-07-07 | 1.604 | 1.604 | 1.580 | 1.600 | 1.600 | 5,410 |
| 2022-07-06 | 1.670 | 1.670 | 1.570 | 1.590 | 1.590 | 7,027 |
| 2022-07-05 | 1.692 | 1.692 | 1.590 | 1.600 | 1.600 | 8,166 |
| 2022-07-04 | 1.710 | 1.710 | 1.626 | 1.660 | 1.660 | 10,342 |
| 2022-07-01 | 1.680 | 1.704 | 1.628 | 1.680 | 1.680 | 4,313 |
| 2022-06-30 | 1.690 | 1.690 | 1.602 | 1.650 | 1.650 | 5,436 |
| 2022-06-29 | 1.700 | 1.700 | 1.600 | 1.688 | 1.688 | 1,430 |
| 2022-06-28 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 1,418 |
| 2022-06-27 | 1.750 | 1.750 | 1.658 | 1.670 | 1.670 | 4,335 |
| 2022-06-24 | 1.700 | 1.750 | 1.668 | 1.700 | 1.700 | 13,559 |
| 2022-06-23 | 1.700 | 1.700 | 1.628 | 1.668 | 1.668 | 8,671 |
| 2022-06-22 | 1.670 | 1.678 | 1.606 | 1.642 | 1.642 | 3,936 |
| 2022-06-21 | 1.710 | 1.722 | 1.642 | 1.670 | 1.670 | 4,332 |
| 2022-06-20 | 1.690 | 1.700 | 1.612 | 1.658 | 1.658 | 3,696 |
| 2022-06-17 | 1.640 | 1.700 | 1.616 | 1.690 | 1.690 | 10,341 |
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.