Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.480 | 5.530 | 5.320 | 5.320 | 5.320 | 21,025 |
| 2026-07-23 | 5.410 | 5.580 | 5.400 | 5.410 | 5.410 | 26,501 |
| 2026-07-22 | 5.560 | 5.580 | 5.380 | 5.390 | 5.390 | 29,310 |
| 2026-07-21 | 5.570 | 5.620 | 5.570 | 5.570 | 5.570 | 13,523 |
| 2026-07-20 | 5.560 | 5.620 | 5.540 | 5.550 | 5.550 | 16,202 |
| 2026-07-17 | 5.540 | 5.610 | 5.540 | 5.560 | 5.560 | 96,301 |
| 2026-07-16 | 5.600 | 5.710 | 5.540 | 5.540 | 5.540 | 59,869 |
| 2026-07-15 | 5.710 | 5.710 | 5.550 | 5.600 | 5.600 | 91,625 |
| 2026-07-14 | 5.650 | 5.750 | 5.600 | 5.710 | 5.710 | 33,508 |
| 2026-07-13 | 5.640 | 5.760 | 5.590 | 5.760 | 5.760 | 21,924 |
| 2026-07-10 | 5.780 | 5.810 | 5.690 | 5.690 | 5.690 | 21,889 |
| 2026-07-09 | 5.670 | 5.740 | 5.630 | 5.720 | 5.720 | 28,766 |
| 2026-07-08 | 5.850 | 5.860 | 5.600 | 5.680 | 5.650 | 58,045 |
| 2026-07-07 | 5.880 | 5.960 | 5.840 | 5.880 | 5.849 | 47,295 |
| 2026-07-06 | 5.940 | 5.990 | 5.830 | 5.870 | 5.839 | 21,856 |
| 2026-07-03 | 5.950 | 5.980 | 5.910 | 5.910 | 5.879 | 19,678 |
| 2026-07-02 | 5.820 | 5.950 | 5.810 | 5.900 | 5.900 | 26,251 |
| 2026-07-01 | 5.810 | 5.840 | 5.740 | 5.820 | 5.820 | 15,582 |
| 2026-06-30 | 5.930 | 5.930 | 5.780 | 5.780 | 5.780 | 19,945 |
| 2026-06-29 | 6.000 | 6.050 | 5.820 | 5.920 | 5.920 | 39,235 |
| 2026-06-26 | 6.080 | 6.140 | 5.970 | 5.970 | 5.970 | 37,946 |
| 2026-06-25 | 5.940 | 6.100 | 5.910 | 6.050 | 6.050 | 74,652 |
| 2026-06-24 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 65,835 |
| 2026-06-23 | 5.560 | 6.020 | 5.560 | 6.000 | 6.000 | 54,358 |
| 2026-06-22 | 5.550 | 5.730 | 5.550 | 5.710 | 5.710 | 34,815 |
| 2026-06-19 | 5.550 | 5.650 | 5.410 | 5.500 | 5.500 | 76,734 |
| 2026-06-18 | 5.550 | 5.640 | 5.440 | 5.590 | 5.590 | 37,243 |
| 2026-06-17 | 5.640 | 5.640 | 5.480 | 5.500 | 5.500 | 40,936 |
| 2026-06-16 | 5.700 | 5.700 | 5.560 | 5.590 | 5.590 | 22,782 |
| 2026-06-15 | 5.800 | 5.860 | 5.610 | 5.610 | 5.610 | 41,880 |
| 2026-06-12 | 5.850 | 5.850 | 5.700 | 5.740 | 5.740 | 23,342 |
| 2026-06-11 | 5.590 | 5.700 | 5.580 | 5.680 | 5.680 | 20,933 |
| 2026-06-10 | 5.850 | 5.860 | 5.640 | 5.640 | 5.640 | 218,635 |
| 2026-06-09 | 5.810 | 5.890 | 5.770 | 5.890 | 5.890 | 12,048 |
| 2026-06-08 | 5.710 | 5.820 | 5.620 | 5.820 | 5.820 | 30,765 |
| 2026-06-05 | 5.740 | 5.820 | 5.710 | 5.760 | 5.760 | 16,632 |
| 2026-06-04 | 5.840 | 5.890 | 5.720 | 5.720 | 5.720 | 17,984 |
| 2026-06-03 | 5.880 | 5.930 | 5.780 | 5.860 | 5.860 | 15,318 |
| 2026-06-02 | 6.030 | 6.090 | 5.760 | 5.860 | 5.860 | 31,977 |
| 2026-05-29 | 6.000 | 6.080 | 5.900 | 6.040 | 6.040 | 15,547 |
| 2026-05-28 | 5.910 | 6.000 | 5.870 | 6.000 | 6.000 | 16,656 |
| 2026-05-27 | 5.940 | 5.990 | 5.830 | 5.840 | 5.840 | 31,497 |
| 2026-05-26 | 5.960 | 6.030 | 5.800 | 5.890 | 5.890 | 39,793 |
| 2026-05-25 | 5.820 | 6.000 | 5.770 | 5.970 | 5.970 | 17,879 |
| 2026-05-22 | 5.800 | 5.820 | 5.740 | 5.820 | 5.820 | 36,549 |
| 2026-05-21 | 5.800 | 5.840 | 5.760 | 5.760 | 5.760 | 14,881 |
| 2026-05-20 | 5.730 | 5.840 | 5.710 | 5.730 | 5.730 | 13,187 |
| 2026-05-19 | 5.750 | 5.850 | 5.750 | 5.770 | 5.770 | 13,983 |
| 2026-05-18 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 27,570 |
| 2026-05-15 | 6.060 | 6.060 | 5.870 | 6.030 | 6.030 | 11,514 |
| 2026-05-14 | 5.990 | 6.090 | 5.980 | 6.090 | 6.090 | 16,260 |
| 2026-05-13 | 5.970 | 6.100 | 5.950 | 5.950 | 5.950 | 13,358 |
| 2026-05-12 | 6.030 | 6.040 | 5.940 | 5.940 | 5.940 | 27,259 |
| 2026-05-11 | 6.060 | 6.100 | 5.970 | 6.090 | 6.090 | 24,203 |
| 2026-05-08 | 6.090 | 6.150 | 6.010 | 6.060 | 6.060 | 27,877 |
| 2026-05-07 | 6.100 | 6.210 | 6.040 | 6.180 | 6.180 | 45,215 |
| 2026-05-06 | 5.980 | 6.060 | 5.910 | 6.040 | 6.040 | 22,448 |
| 2026-05-05 | 5.950 | 5.980 | 5.820 | 5.900 | 5.900 | 17,642 |
| 2026-05-04 | 5.800 | 5.940 | 5.800 | 5.900 | 5.900 | 30,335 |
| 2026-04-30 | 6.100 | 6.180 | 5.820 | 5.840 | 5.840 | 62,102 |
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.