Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.200 | 5.300 | 5.160 | 5.200 | 5.200 | 28,454 |
| 2025-05-07 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 11,253 |
| 2025-05-06 | 5.180 | 5.220 | 5.080 | 5.160 | 5.160 | 8,005 |
| 2025-05-05 | 5.040 | 5.200 | 5.000 | 5.160 | 5.160 | 22,837 |
| 2025-05-02 | 5.180 | 5.180 | 4.960 | 5.000 | 5.000 | 32,502 |
| 2025-04-30 | 5.180 | 5.180 | 4.950 | 5.080 | 5.080 | 29,080 |
| 2025-04-29 | 5.400 | 5.400 | 5.040 | 5.180 | 5.180 | 45,382 |
| 2025-04-28 | 5.300 | 5.400 | 5.240 | 5.300 | 5.300 | 9,671 |
| 2025-04-25 | 5.300 | 5.440 | 5.220 | 5.320 | 5.320 | 99,811 |
| 2025-04-24 | 5.220 | 5.300 | 5.200 | 5.280 | 5.280 | 41,247 |
| 2025-04-23 | 5.000 | 5.160 | 4.960 | 5.140 | 5.140 | 123,130 |
| 2025-04-22 | 4.980 | 5.080 | 4.980 | 4.980 | 4.980 | 4,041 |
| 2025-04-17 | 4.970 | 5.100 | 4.950 | 5.000 | 5.000 | 7,512 |
| 2025-04-16 | 5.020 | 5.140 | 4.950 | 5.000 | 5.000 | 14,249 |
| 2025-04-15 | 5.000 | 5.060 | 4.940 | 5.000 | 5.000 | 5,993 |
| 2025-04-14 | 4.900 | 5.080 | 4.900 | 5.060 | 5.060 | 27,233 |
| 2025-04-11 | 4.820 | 5.000 | 4.810 | 4.900 | 4.900 | 2,711 |
| 2025-04-10 | 4.980 | 5.060 | 4.890 | 4.890 | 4.890 | 10,246 |
| 2025-04-09 | 4.900 | 5.020 | 4.700 | 4.700 | 4.700 | 15,659 |
| 2025-04-08 | 4.710 | 5.220 | 4.710 | 5.000 | 5.000 | 188,048 |
| 2025-04-07 | 4.790 | 4.800 | 4.500 | 4.700 | 4.700 | 57,212 |
| 2025-04-04 | 4.990 | 5.070 | 4.860 | 5.000 | 5.000 | 51,027 |
| 2025-04-03 | 4.920 | 5.150 | 4.920 | 5.120 | 5.120 | 12,255 |
| 2025-04-02 | 4.910 | 5.100 | 4.910 | 5.090 | 5.090 | 17,695 |
| 2025-04-01 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 21,514 |
| 2025-03-31 | 5.090 | 5.090 | 4.840 | 4.930 | 4.930 | 48,936 |
| 2025-03-28 | 5.080 | 5.140 | 5.020 | 5.090 | 5.090 | 28,962 |
| 2025-03-27 | 4.900 | 5.110 | 4.860 | 5.090 | 5.090 | 46,889 |
| 2025-03-26 | 4.800 | 4.930 | 4.790 | 4.930 | 4.930 | 29,978 |
| 2025-03-24 | 4.690 | 4.830 | 4.615 | 4.830 | 4.830 | 27,840 |
| 2025-03-21 | 4.760 | 4.760 | 4.670 | 4.750 | 4.750 | 3,260 |
| 2025-03-20 | 4.840 | 4.845 | 4.725 | 4.750 | 4.750 | 6,288 |
| 2025-03-19 | 4.800 | 4.900 | 4.680 | 4.850 | 4.850 | 22,329 |
| 2025-03-18 | 4.540 | 4.800 | 4.540 | 4.800 | 4.800 | 53,749 |
| 2025-03-17 | 4.470 | 4.540 | 4.440 | 4.500 | 4.500 | 97,342 |
| 2025-03-14 | 4.215 | 4.450 | 4.215 | 4.420 | 4.420 | 44,777 |
| 2025-03-13 | 4.340 | 4.340 | 4.180 | 4.270 | 4.270 | 17,399 |
| 2025-03-12 | 4.370 | 4.370 | 4.240 | 4.300 | 4.300 | 10,529 |
| 2025-03-11 | 4.330 | 4.445 | 4.300 | 4.330 | 4.330 | 11,909 |
| 2025-03-10 | 4.240 | 4.450 | 4.210 | 4.380 | 4.380 | 31,110 |
| 2025-03-07 | 4.250 | 4.280 | 4.160 | 4.240 | 4.240 | 50,904 |
| 2025-03-06 | 4.275 | 4.295 | 4.155 | 4.175 | 4.175 | 29,400 |
| 2025-03-05 | 4.280 | 4.280 | 4.150 | 4.200 | 4.200 | 259,470 |
| 2025-03-04 | 4.220 | 4.290 | 4.190 | 4.200 | 4.200 | 335,438 |
| 2025-02-28 | 4.240 | 4.320 | 4.240 | 4.270 | 4.270 | 16,565 |
| 2025-02-27 | 4.300 | 4.350 | 4.250 | 4.265 | 4.265 | 37,334 |
| 2025-02-26 | 4.270 | 4.280 | 4.250 | 4.280 | 4.280 | 16,983 |
| 2025-02-25 | 4.260 | 4.260 | 4.220 | 4.260 | 4.260 | 3,883 |
| 2025-02-24 | 4.320 | 4.320 | 4.190 | 4.285 | 4.285 | 9,174 |
| 2025-02-21 | 4.210 | 4.310 | 4.200 | 4.310 | 4.310 | 9,172 |
| 2025-02-20 | 4.150 | 4.255 | 4.150 | 4.255 | 4.255 | 1,607 |
| 2025-02-19 | 4.205 | 4.320 | 4.205 | 4.270 | 4.270 | 5,768 |
| 2025-02-18 | 4.170 | 4.305 | 4.120 | 4.295 | 4.295 | 18,739 |
| 2025-02-17 | 4.150 | 4.180 | 4.110 | 4.170 | 4.170 | 1,072 |
| 2025-02-14 | 4.150 | 4.235 | 4.135 | 4.150 | 4.150 | 8,154 |
| 2025-02-13 | 4.110 | 4.270 | 4.110 | 4.200 | 4.200 | 18,135 |
| 2025-02-12 | 4.070 | 4.190 | 4.045 | 4.145 | 4.145 | 20,925 |
| 2025-02-11 | 4.160 | 4.190 | 4.080 | 4.100 | 4.100 | 7,708 |
| 2025-02-10 | 4.150 | 4.190 | 4.010 | 4.190 | 4.190 | 7,327 |
| 2025-02-07 | 4.160 | 4.250 | 4.120 | 4.120 | 4.120 | 3,259 |
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.