Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.000 | 5.160 | 4.950 | 5.000 | 5.000 | 12,715 |
| 2025-07-31 | 5.160 | 5.160 | 4.990 | 5.000 | 5.000 | 8,688 |
| 2025-07-30 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 4,496 |
| 2025-07-29 | 5.080 | 5.080 | 4.950 | 5.000 | 5.000 | 64,046 |
| 2025-07-28 | 5.000 | 5.120 | 4.980 | 5.040 | 5.040 | 11,910 |
| 2025-07-25 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 4,420 |
| 2025-07-24 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 11,206 |
| 2025-07-23 | 5.000 | 5.100 | 4.960 | 4.990 | 4.990 | 9,460 |
| 2025-07-22 | 5.020 | 5.060 | 4.980 | 5.000 | 5.000 | 7,539 |
| 2025-07-21 | 5.000 | 5.040 | 4.980 | 5.020 | 5.020 | 10,190 |
| 2025-07-18 | 5.000 | 5.040 | 4.970 | 4.990 | 4.990 | 9,297 |
| 2025-07-17 | 4.890 | 5.060 | 4.890 | 4.960 | 4.960 | 4,817 |
| 2025-07-16 | 5.100 | 5.120 | 4.960 | 5.000 | 5.000 | 7,844 |
| 2025-07-15 | 5.120 | 5.220 | 5.040 | 5.080 | 5.080 | 16,864 |
| 2025-07-14 | 5.200 | 5.200 | 5.100 | 5.160 | 5.160 | 1,042 |
| 2025-07-11 | 5.220 | 5.400 | 5.100 | 5.200 | 5.200 | 16,831 |
| 2025-07-10 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 2,003 |
| 2025-07-09 | 5.160 | 5.240 | 5.060 | 5.240 | 5.240 | 4,443 |
| 2025-07-08 | 4.950 | 5.180 | 4.950 | 5.160 | 5.160 | 43,978 |
| 2025-07-07 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 7,526 |
| 2025-07-04 | 5.000 | 5.000 | 4.940 | 4.970 | 4.970 | 3,585 |
| 2025-07-03 | 4.970 | 5.080 | 4.920 | 5.000 | 5.000 | 11,885 |
| 2025-07-02 | 4.990 | 5.000 | 4.920 | 4.950 | 4.950 | 11,403 |
| 2025-07-01 | 5.060 | 5.060 | 4.860 | 4.920 | 4.920 | 5,553 |
| 2025-06-30 | 5.060 | 5.060 | 4.960 | 5.000 | 5.000 | 5,023 |
| 2025-06-27 | 5.020 | 5.040 | 4.980 | 5.020 | 5.020 | 1,638 |
| 2025-06-26 | 5.080 | 5.100 | 4.990 | 5.020 | 5.020 | 6,301 |
| 2025-06-25 | 4.980 | 5.080 | 4.980 | 5.020 | 5.020 | 7,238 |
| 2025-06-24 | 4.990 | 5.100 | 4.970 | 5.060 | 5.060 | 10,629 |
| 2025-06-23 | 4.800 | 4.940 | 4.800 | 4.920 | 4.920 | 4,062 |
| 2025-06-20 | 4.800 | 4.980 | 4.800 | 4.860 | 4.860 | 10,105 |
| 2025-06-19 | 4.800 | 4.840 | 4.670 | 4.670 | 4.670 | 5,986 |
| 2025-06-18 | 4.860 | 4.900 | 4.730 | 4.800 | 4.800 | 3,731 |
| 2025-06-17 | 4.930 | 4.930 | 4.830 | 4.840 | 4.840 | 7,106 |
| 2025-06-16 | 4.900 | 5.000 | 4.900 | 4.930 | 4.930 | 5,370 |
| 2025-06-13 | 5.060 | 5.060 | 4.920 | 4.920 | 4.920 | 11,749 |
| 2025-06-12 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 4,951 |
| 2025-06-11 | 5.340 | 5.340 | 5.140 | 5.140 | 5.140 | 7,024 |
| 2025-06-10 | 5.280 | 5.360 | 5.220 | 5.260 | 5.260 | 34,990 |
| 2025-06-06 | 5.280 | 5.280 | 5.140 | 5.220 | 5.220 | 2,885 |
| 2025-06-05 | 5.180 | 5.320 | 5.120 | 5.240 | 5.240 | 11,007 |
| 2025-06-04 | 5.120 | 5.240 | 5.120 | 5.200 | 5.200 | 25,368 |
| 2025-06-03 | 5.160 | 5.320 | 5.100 | 5.120 | 5.120 | 1,651,578 |
| 2025-06-02 | 5.100 | 5.200 | 5.060 | 5.200 | 5.200 | 20,491 |
| 2025-05-30 | 5.200 | 5.200 | 5.100 | 5.160 | 5.160 | 24,296 |
| 2025-05-29 | 5.000 | 5.180 | 4.960 | 5.180 | 5.180 | 25,766 |
| 2025-05-28 | 5.000 | 5.100 | 4.990 | 5.020 | 5.020 | 28,087 |
| 2025-05-27 | 5.000 | 5.160 | 4.880 | 5.000 | 5.000 | 25,338 |
| 2025-05-26 | 4.920 | 5.080 | 4.920 | 4.990 | 4.990 | 67,113 |
| 2025-05-23 | 5.000 | 5.000 | 4.740 | 4.920 | 4.920 | 16,349 |
| 2025-05-22 | 5.020 | 5.020 | 4.990 | 5.000 | 5.000 | 1,753 |
| 2025-05-21 | 5.000 | 5.060 | 4.900 | 5.060 | 5.060 | 10,097 |
| 2025-05-20 | 5.160 | 5.160 | 4.970 | 4.970 | 4.970 | 6,739 |
| 2025-05-19 | 5.120 | 5.120 | 5.000 | 5.060 | 5.060 | 11,365 |
| 2025-05-16 | 5.160 | 5.160 | 5.080 | 5.120 | 5.120 | 12,889 |
| 2025-05-15 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 6,238 |
| 2025-05-14 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 5,516 |
| 2025-05-13 | 5.180 | 5.200 | 5.060 | 5.160 | 5.160 | 12,186 |
| 2025-05-12 | 5.120 | 5.220 | 5.100 | 5.180 | 5.180 | 19,813 |
| 2025-05-09 | 5.200 | 5.220 | 5.140 | 5.140 | 5.140 | 10,033 |
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.