Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.945	1.970	1.900	1.970	1.970	2,506
2022-03-14	1.945	1.965	1.925	1.945	1.945	3,594
2022-03-11	1.920	1.940	1.860	1.920	1.920	26,930
2022-03-10	1.940	1.945	1.850	1.880	1.880	18,479
2022-03-09	1.870	1.940	1.870	1.920	1.920	27,825
2022-03-08	1.930	1.950	1.850	1.860	1.860	39,842
2022-03-04	2.090	2.090	1.945	1.970	1.970	25,158
2022-03-03	2.090	2.100	2.060	2.070	2.070	19,214
2022-03-02	2.000	2.070	1.930	2.020	2.020	26,979
2022-03-01	2.020	2.100	1.950	2.000	2.000	32,009
2022-02-28	1.940	2.030	1.940	1.980	1.980	58,300
2022-02-25	1.970	2.120	1.970	2.120	2.120	53,540
2022-02-24	2.100	2.100	1.900	1.910	1.910	117,903
2022-02-23	2.200	2.230	2.140	2.200	2.200	32,687
2022-02-22	2.190	2.260	2.150	2.180	2.180	88,809
2022-02-21	2.320	2.350	2.250	2.260	2.260	11,685
2022-02-18	2.320	2.330	2.260	2.300	2.300	13,782
2022-02-17	2.350	2.370	2.280	2.320	2.320	11,728
2022-02-16	2.290	2.400	2.290	2.350	2.350	52,810
2022-02-15	2.200	2.290	2.190	2.290	2.290	32,272
2022-02-14	2.230	2.230	2.120	2.220	2.220	55,096
2022-02-11	2.180	2.290	2.180	2.290	2.290	119,728
2022-02-10	2.120	2.130	2.070	2.110	2.110	17,878
2022-02-09	2.060	2.120	2.040	2.100	2.100	33,097
2022-02-08	2.090	2.090	2.040	2.060	2.060	3,715
2022-02-07	2.080	2.100	2.050	2.070	2.070	4,351
2022-02-04	2.070	2.120	2.050	2.080	2.080	8,918
2022-02-03	2.130	2.130	2.070	2.090	2.090	4,988
2022-02-02	2.130	2.130	2.070	2.100	2.100	11,487
2022-02-01	2.140	2.150	2.080	2.080	2.080	7,689
2022-01-31	2.100	2.120	2.070	2.120	2.120	10,392
2022-01-28	2.150	2.180	2.060	2.100	2.100	2,900
2022-01-27	2.100	2.120	2.020	2.120	2.120	10,342
2022-01-26	2.090	2.130	2.090	2.100	2.100	13,972
2022-01-25	2.070	2.100	2.020	2.040	2.040	21,815
2022-01-24	2.140	2.150	2.000	2.020	2.020	47,366
2022-01-21	2.170	2.170	2.100	2.140	2.140	18,690
2022-01-20	2.150	2.200	2.150	2.170	2.170	7,834
2022-01-19	2.100	2.150	2.100	2.150	2.150	24,694
2022-01-18	2.190	2.190	2.150	2.150	2.150	9,212
2022-01-17	2.230	2.250	2.130	2.210	2.210	34,708
2022-01-14	2.250	2.270	2.200	2.230	2.230	10,312
2022-01-13	2.250	2.250	2.200	2.230	2.230	25,317
2022-01-12	2.250	2.250	2.210	2.250	2.250	22,833
2022-01-11	2.210	2.240	2.190	2.190	2.190	22,093
2022-01-10	2.230	2.270	2.210	2.210	2.210	22,661
2022-01-07	2.150	2.230	2.120	2.230	2.230	16,295
2022-01-05	2.170	2.230	2.150	2.180	2.180	17,529
2022-01-04	2.050	2.180	2.050	2.160	2.160	37,172
2022-01-03	2.040	2.080	2.010	2.050	2.050	16,966
2021-12-31	2.060	2.090	2.010	2.040	2.040	15,589
2021-12-30	2.070	2.080	2.000	2.050	2.050	11,344
2021-12-29	2.080	2.080	2.010	2.040	2.040	5,990
2021-12-28	2.020	2.090	2.010	2.060	2.060	4,169
2021-12-27	2.090	2.090	2.010	2.060	2.060	4,135
2021-12-23	2.040	2.080	2.030	2.070	2.070	12,264
2021-12-22	2.100	2.100	2.030	2.040	2.040	15,541
2021-12-21	2.110	2.130	2.050	2.080	2.080	16,167
2021-12-20	2.170	2.170	2.070	2.110	2.110	20,412
2021-12-17	2.230	2.230	2.140	2.170	2.170	4,621

← NewerPage 20 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.