Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.150 | 6.200 | 5.970 | 6.040 | 6.040 | 31,714 |
| 2026-04-28 | 6.160 | 6.190 | 5.950 | 6.000 | 6.000 | 25,588 |
| 2026-04-27 | 6.050 | 6.210 | 6.050 | 6.160 | 6.160 | 43,903 |
| 2026-04-24 | 5.970 | 6.120 | 5.880 | 6.030 | 6.030 | 14,436 |
| 2026-04-23 | 5.940 | 5.990 | 5.820 | 5.990 | 5.990 | 15,195 |
| 2026-04-22 | 6.000 | 6.000 | 5.840 | 5.970 | 5.970 | 21,923 |
| 2026-04-21 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 23,375 |
| 2026-04-20 | 6.100 | 6.140 | 6.020 | 6.100 | 6.100 | 19,804 |
| 2026-04-17 | 6.240 | 6.240 | 6.140 | 6.230 | 6.230 | 21,771 |
| 2026-04-16 | 6.200 | 6.220 | 6.100 | 6.200 | 6.200 | 30,787 |
| 2026-04-15 | 6.130 | 6.200 | 6.110 | 6.200 | 6.200 | 36,164 |
| 2026-04-14 | 5.880 | 6.200 | 5.870 | 6.130 | 6.130 | 45,548 |
| 2026-04-09 | 5.800 | 5.960 | 5.800 | 5.880 | 5.880 | 10,434 |
| 2026-04-08 | 5.860 | 5.980 | 5.820 | 5.960 | 5.960 | 44,047 |
| 2026-04-07 | 5.700 | 5.700 | 5.400 | 5.620 | 5.620 | 33,941 |
| 2026-04-02 | 5.560 | 5.780 | 5.440 | 5.680 | 5.680 | 46,258 |
| 2026-04-01 | 5.520 | 5.740 | 5.520 | 5.740 | 5.740 | 44,276 |
| 2026-03-31 | 5.280 | 5.480 | 5.220 | 5.480 | 5.480 | 20,837 |
| 2026-03-30 | 5.160 | 5.300 | 5.080 | 5.220 | 5.220 | 19,765 |
| 2026-03-27 | 5.300 | 5.300 | 5.140 | 5.220 | 5.220 | 21,401 |
| 2026-03-26 | 5.340 | 5.460 | 5.220 | 5.240 | 5.240 | 26,502 |
| 2026-03-24 | 5.620 | 5.620 | 5.340 | 5.340 | 5.340 | 18,552 |
| 2026-03-23 | 5.320 | 5.580 | 5.120 | 5.580 | 5.580 | 31,214 |
| 2026-03-20 | 5.500 | 5.600 | 5.380 | 5.380 | 5.380 | 25,672 |
| 2026-03-19 | 5.620 | 5.680 | 5.380 | 5.420 | 5.420 | 29,689 |
| 2026-03-18 | 5.860 | 5.960 | 5.600 | 5.760 | 5.760 | 37,951 |
| 2026-03-17 | 5.760 | 5.900 | 5.760 | 5.800 | 5.800 | 21,122 |
| 2026-03-16 | 6.000 | 6.000 | 5.840 | 5.880 | 5.880 | 13,911 |
| 2026-03-13 | 5.980 | 6.160 | 5.960 | 5.960 | 5.960 | 23,765 |
| 2026-03-12 | 6.100 | 6.260 | 5.980 | 6.000 | 6.000 | 46,887 |
| 2026-03-11 | 5.900 | 6.160 | 5.780 | 6.120 | 6.120 | 23,480 |
| 2026-03-10 | 5.800 | 6.000 | 5.760 | 5.940 | 5.940 | 104,830 |
| 2026-03-09 | 5.260 | 5.900 | 5.140 | 5.800 | 5.800 | 48,817 |
| 2026-03-06 | 5.600 | 5.720 | 5.460 | 5.620 | 5.620 | 31,871 |
| 2026-03-05 | 5.800 | 5.880 | 5.600 | 5.600 | 5.600 | 26,785 |
| 2026-03-04 | 5.260 | 5.800 | 5.260 | 5.800 | 5.800 | 84,472 |
| 2026-03-03 | 5.600 | 5.600 | 5.300 | 5.380 | 5.380 | 120,086 |
| 2026-03-02 | 6.220 | 6.240 | 5.700 | 5.840 | 5.840 | 113,168 |
| 2026-02-27 | 6.420 | 6.600 | 6.300 | 6.300 | 6.300 | 25,359 |
| 2026-02-26 | 6.400 | 6.540 | 6.280 | 6.460 | 6.460 | 23,802 |
| 2026-02-25 | 6.420 | 6.580 | 6.300 | 6.340 | 6.340 | 55,112 |
| 2026-02-24 | 6.560 | 6.620 | 6.400 | 6.400 | 6.400 | 27,811 |
| 2026-02-20 | 6.540 | 6.680 | 6.460 | 6.560 | 6.560 | 27,097 |
| 2026-02-19 | 6.720 | 6.720 | 6.500 | 6.560 | 6.560 | 30,356 |
| 2026-02-18 | 6.760 | 6.880 | 6.640 | 6.720 | 6.720 | 31,704 |
| 2026-02-17 | 6.600 | 6.740 | 6.500 | 6.720 | 6.720 | 88,488 |
| 2026-02-16 | 6.300 | 6.580 | 6.300 | 6.500 | 6.500 | 36,706 |
| 2026-02-13 | 6.560 | 6.560 | 6.240 | 6.300 | 6.300 | 60,714 |
| 2026-02-12 | 6.500 | 6.620 | 6.380 | 6.560 | 6.560 | 57,890 |
| 2026-02-11 | 6.220 | 6.540 | 6.160 | 6.500 | 6.500 | 169,496 |
| 2026-02-10 | 5.860 | 6.360 | 5.860 | 6.220 | 6.220 | 351,102 |
| 2026-02-09 | 5.940 | 6.100 | 5.820 | 5.860 | 5.860 | 30,479 |
| 2026-02-06 | 5.980 | 6.000 | 5.800 | 5.820 | 5.820 | 39,956 |
| 2026-02-05 | 6.000 | 6.120 | 5.840 | 6.000 | 6.000 | 301,673 |
| 2026-02-04 | 5.660 | 5.960 | 5.620 | 5.960 | 5.960 | 73,126 |
| 2026-02-03 | 5.700 | 5.780 | 5.660 | 5.660 | 5.660 | 29,430 |
| 2026-02-02 | 5.640 | 5.700 | 5.440 | 5.700 | 5.700 | 129,410 |
| 2026-01-30 | 5.440 | 5.740 | 5.420 | 5.640 | 5.640 | 87,260 |
| 2026-01-29 | 5.420 | 5.560 | 5.400 | 5.440 | 5.440 | 46,352 |
| 2026-01-28 | 5.400 | 5.480 | 5.360 | 5.440 | 5.440 | 40,651 |
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.