Alumil Aluminium Industry S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	2.150	2.250	2.150	2.180	2.180	19,930
2021-12-15	2.200	2.200	2.110	2.120	2.120	11,426
2021-12-14	2.240	2.250	2.140	2.170	2.170	15,796
2021-12-13	2.280	2.280	2.200	2.200	2.200	20,062
2021-12-10	2.270	2.290	2.250	2.270	2.270	8,525
2021-12-09	2.310	2.310	2.250	2.270	2.270	3,199
2021-12-08	2.290	2.300	2.260	2.280	2.280	9,666
2021-12-07	2.220	2.280	2.220	2.270	2.270	14,064
2021-12-06	2.300	2.300	2.220	2.240	2.240	8,915
2021-12-03	2.300	2.320	2.220	2.270	2.270	15,490
2021-12-02	2.290	2.330	2.260	2.260	2.260	26,840
2021-12-01	2.290	2.340	2.260	2.320	2.320	35,347
2021-11-30	2.280	2.290	2.210	2.290	2.290	26,590
2021-11-29	2.300	2.320	2.220	2.280	2.280	53,454
2021-11-26	2.300	2.330	2.220	2.220	2.220	107,288
2021-11-25	2.300	2.450	2.300	2.450	2.450	113,155
2021-11-24	2.230	2.340	2.170	2.300	2.300	158,404
2021-11-23	2.220	2.220	2.130	2.170	2.170	41,187
2021-11-22	2.180	2.270	2.150	2.200	2.200	112,218
2021-11-19	2.190	2.190	2.090	2.160	2.160	33,983
2021-11-18	2.200	2.230	2.150	2.160	2.160	24,527
2021-11-17	2.100	2.210	2.100	2.200	2.200	82,191
2021-11-16	2.090	2.110	2.040	2.100	2.100	21,950
2021-11-15	2.090	2.100	2.050	2.090	2.090	10,285
2021-11-12	2.090	2.100	2.060	2.080	2.080	32,759
2021-11-11	2.070	2.070	2.020	2.060	2.060	9,100
2021-11-10	2.000	2.070	1.960	2.060	2.060	39,277
2021-11-09	1.950	2.000	1.905	1.980	1.980	19,273
2021-11-08	1.950	1.950	1.900	1.950	1.950	25,502
2021-11-05	1.925	1.950	1.900	1.940	1.940	16,805
2021-11-04	1.950	1.975	1.900	1.945	1.945	7,775
2021-11-03	1.975	1.975	1.920	1.950	1.950	9,956
2021-11-02	1.975	1.975	1.920	1.955	1.955	6,271
2021-11-01	1.990	1.990	1.925	1.965	1.965	8,420
2021-10-29	1.975	1.975	1.905	1.950	1.950	7,558
2021-10-27	1.950	1.950	1.930	1.935	1.935	6,642
2021-10-26	1.990	1.990	1.930	1.950	1.950	4,637
2021-10-25	2.000	2.000	1.920	1.920	1.920	11,478
2021-10-22	1.960	1.970	1.940	1.945	1.945	12,234
2021-10-21	1.960	1.970	1.910	1.945	1.945	8,628
2021-10-20	1.955	1.960	1.910	1.940	1.940	15,136
2021-10-19	1.935	1.940	1.900	1.935	1.935	8,365

← NewerPage 21 of 21 · 1,242 trading days

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.