Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.260 | 5.480 | 5.260 | 5.400 | 5.400 | 44,549 |
| 2026-01-26 | 5.340 | 5.400 | 5.240 | 5.300 | 5.300 | 11,982 |
| 2026-01-23 | 5.360 | 5.420 | 5.300 | 5.340 | 5.340 | 24,735 |
| 2026-01-22 | 5.360 | 5.420 | 5.180 | 5.300 | 5.300 | 63,049 |
| 2026-01-21 | 5.220 | 5.320 | 5.160 | 5.320 | 5.320 | 55,270 |
| 2026-01-20 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 13,673 |
| 2026-01-19 | 5.180 | 5.180 | 5.040 | 5.180 | 5.180 | 11,494 |
| 2026-01-16 | 5.200 | 5.200 | 5.000 | 5.120 | 5.120 | 46,810 |
| 2026-01-15 | 5.340 | 5.340 | 5.200 | 5.200 | 5.200 | 43,362 |
| 2026-01-14 | 5.360 | 5.360 | 5.260 | 5.360 | 5.360 | 14,176 |
| 2026-01-13 | 5.420 | 5.420 | 5.280 | 5.380 | 5.380 | 14,782 |
| 2026-01-12 | 5.340 | 5.500 | 5.260 | 5.420 | 5.420 | 33,225 |
| 2026-01-09 | 5.300 | 5.340 | 5.240 | 5.340 | 5.340 | 19,898 |
| 2026-01-08 | 5.340 | 5.440 | 5.300 | 5.300 | 5.300 | 37,691 |
| 2026-01-07 | 5.280 | 5.340 | 5.260 | 5.340 | 5.340 | 24,871 |
| 2026-01-05 | 5.300 | 5.320 | 5.180 | 5.280 | 5.280 | 23,645 |
| 2026-01-02 | 5.260 | 5.340 | 5.240 | 5.240 | 5.240 | 22,795 |
| 2025-12-31 | 5.020 | 5.260 | 5.020 | 5.260 | 5.260 | 60,334 |
| 2025-12-30 | 5.060 | 5.120 | 4.980 | 5.040 | 5.040 | 29,555 |
| 2025-12-29 | 5.100 | 5.200 | 5.000 | 5.040 | 5.040 | 36,290 |
| 2025-12-23 | 4.980 | 5.120 | 4.970 | 5.080 | 5.080 | 32,308 |
| 2025-12-22 | 5.020 | 5.020 | 4.940 | 4.950 | 4.950 | 15,043 |
| 2025-12-19 | 5.160 | 5.160 | 4.930 | 5.020 | 5.020 | 47,497 |
| 2025-12-18 | 4.940 | 5.120 | 4.890 | 5.040 | 5.040 | 111,698 |
| 2025-12-17 | 4.890 | 4.890 | 4.760 | 4.860 | 4.860 | 23,509 |
| 2025-12-16 | 4.880 | 4.880 | 4.770 | 4.860 | 4.860 | 34,784 |
| 2025-12-15 | 4.870 | 4.890 | 4.770 | 4.820 | 4.820 | 42,885 |
| 2025-12-12 | 4.880 | 4.900 | 4.790 | 4.800 | 4.800 | 23,110 |
| 2025-12-11 | 4.880 | 4.920 | 4.780 | 4.850 | 4.850 | 94,765 |
| 2025-12-10 | 4.920 | 4.940 | 4.860 | 4.880 | 4.880 | 13,223 |
| 2025-12-09 | 4.980 | 4.980 | 4.850 | 4.920 | 4.920 | 21,364 |
| 2025-12-08 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 28,316 |
| 2025-12-05 | 4.990 | 4.990 | 4.920 | 4.970 | 4.970 | 22,912 |
| 2025-12-04 | 5.000 | 5.020 | 4.950 | 5.000 | 5.000 | 17,599 |
| 2025-12-03 | 5.060 | 5.080 | 4.980 | 5.000 | 5.000 | 15,877 |
| 2025-12-02 | 4.960 | 5.060 | 4.960 | 5.040 | 5.040 | 29,704 |
| 2025-12-01 | 4.960 | 4.970 | 4.930 | 4.930 | 4.930 | 9,892 |
| 2025-11-28 | 4.960 | 4.980 | 4.900 | 4.940 | 4.940 | 22,366 |
| 2025-11-27 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 23,841 |
| 2025-11-26 | 4.980 | 5.080 | 4.980 | 4.980 | 4.980 | 26,439 |
| 2025-11-25 | 5.000 | 5.040 | 4.960 | 4.970 | 4.970 | 19,597 |
| 2025-11-24 | 5.000 | 5.060 | 4.960 | 5.000 | 5.000 | 20,639 |
| 2025-11-21 | 4.930 | 5.020 | 4.930 | 4.960 | 4.960 | 22,485 |
| 2025-11-20 | 4.990 | 5.040 | 4.950 | 5.020 | 5.020 | 27,203 |
| 2025-11-19 | 4.960 | 5.000 | 4.950 | 4.980 | 4.980 | 13,382 |
| 2025-11-18 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 19,470 |
| 2025-11-17 | 5.040 | 5.060 | 5.000 | 5.000 | 5.000 | 24,246 |
| 2025-11-14 | 4.980 | 5.060 | 4.980 | 5.000 | 5.000 | 27,795 |
| 2025-11-13 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 17,860 |
| 2025-11-12 | 5.080 | 5.080 | 4.990 | 5.060 | 5.060 | 14,396 |
| 2025-11-11 | 5.080 | 5.100 | 5.000 | 5.020 | 5.020 | 16,709 |
| 2025-11-10 | 4.780 | 5.140 | 4.780 | 5.100 | 5.100 | 47,867 |
| 2025-11-07 | 4.850 | 4.920 | 4.780 | 4.780 | 4.780 | 12,247 |
| 2025-11-06 | 4.930 | 4.980 | 4.860 | 4.910 | 4.910 | 15,562 |
| 2025-11-05 | 4.920 | 4.980 | 4.850 | 4.920 | 4.920 | 20,227 |
| 2025-11-04 | 4.890 | 4.890 | 4.810 | 4.870 | 4.870 | 18,250 |
| 2025-11-03 | 4.930 | 4.950 | 4.880 | 4.890 | 4.890 | 18,968 |
| 2025-10-31 | 4.850 | 4.950 | 4.810 | 4.920 | 4.920 | 18,988 |
| 2025-10-30 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 28,231 |
| 2025-10-29 | 4.930 | 5.000 | 4.930 | 4.960 | 4.960 | 28,460 |
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.