Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.980 | 4.990 | 4.920 | 4.920 | 4.920 | 16,624 |
| 2025-10-24 | 5.040 | 5.040 | 4.940 | 4.990 | 4.990 | 21,982 |
| 2025-10-23 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 18,435 |
| 2025-10-22 | 4.900 | 5.040 | 4.860 | 4.900 | 4.900 | 34,505 |
| 2025-10-21 | 4.870 | 4.910 | 4.800 | 4.900 | 4.900 | 24,062 |
| 2025-10-20 | 4.830 | 4.900 | 4.830 | 4.880 | 4.880 | 13,106 |
| 2025-10-17 | 4.800 | 4.880 | 4.660 | 4.800 | 4.800 | 24,725 |
| 2025-10-16 | 4.920 | 4.920 | 4.810 | 4.830 | 4.830 | 21,952 |
| 2025-10-15 | 4.860 | 4.980 | 4.800 | 4.900 | 4.900 | 18,290 |
| 2025-10-14 | 4.820 | 4.880 | 4.710 | 4.710 | 4.710 | 17,951 |
| 2025-10-13 | 4.870 | 4.920 | 4.800 | 4.810 | 4.810 | 35,361 |
| 2025-10-10 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 22,625 |
| 2025-10-09 | 4.950 | 5.060 | 4.900 | 4.940 | 4.940 | 85,613 |
| 2025-10-08 | 4.900 | 5.020 | 4.890 | 4.970 | 4.970 | 29,956 |
| 2025-10-07 | 5.000 | 5.040 | 4.810 | 4.950 | 4.950 | 113,994 |
| 2025-10-06 | 5.000 | 5.000 | 4.910 | 4.980 | 4.980 | 10,101 |
| 2025-10-03 | 4.980 | 5.000 | 4.950 | 4.980 | 4.980 | 38,911 |
| 2025-10-02 | 4.980 | 5.040 | 4.930 | 4.940 | 4.940 | 23,833 |
| 2025-10-01 | 4.990 | 5.000 | 4.950 | 4.950 | 4.950 | 32,004 |
| 2025-09-30 | 5.060 | 5.080 | 4.920 | 4.990 | 4.990 | 37,392 |
| 2025-09-29 | 5.100 | 5.120 | 4.990 | 4.990 | 4.990 | 47,498 |
| 2025-09-26 | 5.100 | 5.200 | 5.040 | 5.060 | 5.060 | 35,802 |
| 2025-09-25 | 5.300 | 5.360 | 5.120 | 5.120 | 5.120 | 74,634 |
| 2025-09-24 | 5.460 | 5.460 | 5.220 | 5.360 | 5.360 | 143,294 |
| 2025-09-23 | 5.400 | 5.540 | 5.340 | 5.460 | 5.460 | 165,248 |
| 2025-09-22 | 5.180 | 5.260 | 5.040 | 5.260 | 5.260 | 40,297 |
| 2025-09-19 | 5.240 | 5.260 | 5.040 | 5.180 | 5.180 | 28,786 |
| 2025-09-18 | 5.140 | 5.260 | 5.100 | 5.200 | 5.200 | 26,814 |
| 2025-09-17 | 5.120 | 5.240 | 5.100 | 5.120 | 5.120 | 14,271 |
| 2025-09-16 | 5.180 | 5.180 | 5.100 | 5.120 | 5.120 | 13,996 |
| 2025-09-15 | 5.160 | 5.240 | 5.140 | 5.160 | 5.160 | 51,718 |
| 2025-09-12 | 5.060 | 5.140 | 5.060 | 5.120 | 5.120 | 10,351 |
| 2025-09-11 | 5.140 | 5.180 | 4.980 | 4.990 | 4.990 | 29,693 |
| 2025-09-10 | 5.140 | 5.240 | 5.080 | 5.080 | 5.080 | 32,882 |
| 2025-09-09 | 5.100 | 5.200 | 5.080 | 5.080 | 5.080 | 27,788 |
| 2025-09-08 | 5.220 | 5.220 | 5.020 | 5.100 | 5.100 | 38,623 |
| 2025-09-05 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 16,612 |
| 2025-09-04 | 5.280 | 5.300 | 5.180 | 5.180 | 5.180 | 17,559 |
| 2025-09-03 | 5.260 | 5.320 | 5.120 | 5.300 | 5.300 | 60,560 |
| 2025-09-02 | 5.520 | 5.520 | 5.120 | 5.200 | 5.200 | 147,481 |
| 2025-09-01 | 5.600 | 5.720 | 5.520 | 5.520 | 5.520 | 19,498 |
| 2025-08-29 | 5.600 | 5.660 | 5.560 | 5.580 | 5.580 | 23,414 |
| 2025-08-28 | 5.780 | 5.860 | 5.460 | 5.680 | 5.680 | 70,447 |
| 2025-08-27 | 5.700 | 5.920 | 5.700 | 5.780 | 5.780 | 202,367 |
| 2025-08-26 | 5.600 | 5.760 | 5.420 | 5.700 | 5.700 | 129,539 |
| 2025-08-25 | 5.220 | 5.700 | 5.180 | 5.560 | 5.560 | 190,719 |
| 2025-08-22 | 5.180 | 5.260 | 5.020 | 5.140 | 5.140 | 404,301 |
| 2025-08-21 | 4.860 | 4.990 | 4.850 | 4.990 | 4.990 | 59,510 |
| 2025-08-20 | 4.870 | 4.920 | 4.790 | 4.830 | 4.830 | 14,470 |
| 2025-08-19 | 4.900 | 4.950 | 4.840 | 4.870 | 4.870 | 5,317 |
| 2025-08-18 | 4.990 | 4.990 | 4.820 | 4.830 | 4.830 | 6,718 |
| 2025-08-14 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 27,189 |
| 2025-08-13 | 4.950 | 4.980 | 4.880 | 4.970 | 4.970 | 56,470 |
| 2025-08-12 | 5.060 | 5.060 | 4.880 | 4.930 | 4.930 | 26,242 |
| 2025-08-11 | 5.060 | 5.100 | 4.950 | 4.990 | 4.990 | 59,273 |
| 2025-08-08 | 5.040 | 5.060 | 4.900 | 5.060 | 5.060 | 64,707 |
| 2025-08-07 | 5.100 | 5.140 | 4.960 | 5.080 | 5.080 | 21,207 |
| 2025-08-06 | 5.060 | 5.140 | 5.060 | 5.080 | 5.080 | 2,856 |
| 2025-08-05 | 5.020 | 5.220 | 5.020 | 5.140 | 5.140 | 20,622 |
| 2025-08-04 | 5.000 | 5.080 | 4.950 | 5.080 | 5.080 | 1,783 |
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.