Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	1.730	1.730	1.600	1.628	1.628	29,665
2022-06-15	1.746	1.760	1.700	1.730	1.730	17,979
2022-06-14	1.700	1.750	1.670	1.746	1.746	27,736
2022-06-10	1.870	1.870	1.712	1.760	1.760	15,558
2022-06-09	1.882	1.882	1.806	1.806	1.806	8,926
2022-06-08	1.880	1.886	1.836	1.884	1.884	4,809
2022-06-07	1.920	1.920	1.834	1.880	1.880	8,824
2022-06-06	1.900	1.950	1.872	1.904	1.904	1,947
2022-06-03	1.908	1.910	1.830	1.890	1.890	9,535
2022-06-02	1.900	1.920	1.872	1.906	1.906	2,854
2022-06-01	1.964	1.964	1.872	1.900	1.900	4,225
2022-05-31	1.880	1.880	1.848	1.876	1.876	2,969
2022-05-30	1.920	1.920	1.864	1.864	1.864	4,352
2022-05-27	1.920	1.960	1.876	1.900	1.900	10,445
2022-05-26	1.938	1.938	1.884	1.920	1.920	15,238
2022-05-25	1.900	1.900	1.848	1.898	1.898	4,512
2022-05-24	1.940	1.940	1.850	1.882	1.882	5,315
2022-05-23	1.950	1.950	1.902	1.902	1.902	150
2022-05-20	1.900	1.900	1.836	1.878	1.878	5,292
2022-05-19	1.890	1.890	1.820	1.866	1.866	3,490
2022-05-18	1.920	1.920	1.860	1.890	1.890	7,175
2022-05-17	1.918	1.920	1.830	1.880	1.880	17,890
2022-05-16	1.886	1.886	1.820	1.880	1.880	7,340
2022-05-13	1.860	1.910	1.860	1.886	1.886	13,578
2022-05-12	1.960	1.960	1.840	1.860	1.860	9,936
2022-05-11	1.978	1.978	1.880	1.924	1.924	14,352
2022-05-10	1.906	1.968	1.862	1.940	1.940	25,845
2022-05-09	1.992	2.000	1.922	1.934	1.934	14,654
2022-05-06	1.900	1.970	1.890	1.950	1.950	43,221
2022-05-05	1.988	1.988	1.820	1.898	1.898	18,014
2022-05-04	1.978	1.978	1.910	1.922	1.922	5,525
2022-05-03	2.000	2.000	1.910	1.938	1.938	16,824
2022-04-29	2.015	2.015	1.970	2.000	2.000	4,818
2022-04-28	1.984	2.020	1.970	2.000	2.000	7,672
2022-04-27	2.065	2.065	1.960	2.000	2.000	7,513
2022-04-26	2.070	2.080	2.050	2.050	2.050	14,226
2022-04-21	2.140	2.140	2.080	2.095	2.095	13,920
2022-04-20	2.150	2.150	2.080	2.100	2.100	9,607
2022-04-19	2.170	2.170	2.085	2.100	2.100	11,655
2022-04-14	2.225	2.225	2.130	2.150	2.150	14,853
2022-04-13	2.255	2.255	2.165	2.190	2.190	12,239
2022-04-12	2.200	2.260	2.200	2.225	2.225	45,619
2022-04-11	2.200	2.200	2.165	2.195	2.195	16,385
2022-04-08	2.180	2.180	2.110	2.180	2.180	12,722
2022-04-07	2.180	2.180	2.080	2.140	2.140	11,296
2022-04-06	2.180	2.180	2.130	2.150	2.150	5,144
2022-04-05	2.140	2.200	2.120	2.180	2.180	16,046
2022-04-04	2.140	2.140	2.090	2.125	2.125	9,640
2022-04-01	2.120	2.120	2.060	2.110	2.110	24,148
2022-03-31	2.100	2.150	2.070	2.090	2.090	57,170
2022-03-30	2.080	2.090	1.975	2.080	2.080	38,847
2022-03-29	2.040	2.080	1.960	2.080	2.080	30,788
2022-03-28	1.990	2.010	1.950	1.995	1.995	7,778
2022-03-24	1.960	1.960	1.930	1.950	1.950	3,486
2022-03-23	2.030	2.040	1.865	1.925	1.925	25,795
2022-03-22	2.020	2.040	1.970	2.000	2.000	4,926
2022-03-21	2.050	2.050	1.980	2.020	2.020	4,846
2022-03-18	2.070	2.070	2.000	2.050	2.050	3,685
2022-03-17	2.090	2.090	2.010	2.010	2.010	14,280
2022-03-16	2.030	2.050	1.970	2.050	2.050	12,297

← NewerPage 19 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.