Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.160 | 4.250 | 4.120 | 4.120 | 4.120 | 3,259 |
| 2025-02-06 | 4.325 | 4.325 | 4.100 | 4.170 | 4.170 | 3,242 |
| 2025-02-05 | 4.150 | 4.180 | 4.100 | 4.150 | 4.150 | 2,768 |
| 2025-02-04 | 4.170 | 4.200 | 4.060 | 4.150 | 4.150 | 18,781 |
| 2025-02-03 | 4.285 | 4.285 | 4.015 | 4.050 | 4.050 | 12,438 |
| 2025-01-31 | 4.195 | 4.320 | 4.100 | 4.315 | 4.315 | 34,916 |
| 2025-01-30 | 4.180 | 4.335 | 4.150 | 4.170 | 4.170 | 6,304 |
| 2025-01-29 | 4.215 | 4.250 | 4.165 | 4.200 | 4.200 | 1,563 |
| 2025-01-28 | 4.300 | 4.300 | 4.210 | 4.250 | 4.250 | 3,349 |
| 2025-01-27 | 4.280 | 4.355 | 4.250 | 4.300 | 4.300 | 12,214 |
| 2025-01-24 | 4.230 | 4.350 | 4.220 | 4.335 | 4.335 | 17,238 |
| 2025-01-23 | 4.300 | 4.340 | 4.250 | 4.255 | 4.255 | 37,504 |
| 2025-01-22 | 4.050 | 4.260 | 4.020 | 4.250 | 4.250 | 21,643 |
| 2025-01-21 | 4.095 | 4.095 | 4.005 | 4.050 | 4.050 | 9,376 |
| 2025-01-20 | 4.110 | 4.140 | 4.030 | 4.035 | 4.035 | 23,607 |
| 2025-01-17 | 4.005 | 4.135 | 4.000 | 4.110 | 4.110 | 31,386 |
| 2025-01-16 | 4.110 | 4.150 | 4.000 | 4.035 | 4.035 | 31,035 |
| 2025-01-15 | 4.285 | 4.285 | 4.125 | 4.135 | 4.135 | 16,561 |
| 2025-01-14 | 4.300 | 4.350 | 4.250 | 4.285 | 4.285 | 5,129 |
| 2025-01-13 | 4.450 | 4.450 | 4.260 | 4.270 | 4.270 | 22,092 |
| 2025-01-10 | 4.325 | 4.545 | 4.315 | 4.425 | 4.425 | 25,770 |
| 2025-01-09 | 4.505 | 4.510 | 4.450 | 4.475 | 4.475 | 7,453 |
| 2025-01-08 | 4.500 | 4.505 | 4.370 | 4.505 | 4.505 | 24,860 |
| 2025-01-07 | 4.530 | 4.540 | 4.470 | 4.515 | 4.515 | 17,712 |
| 2025-01-03 | 4.555 | 4.600 | 4.460 | 4.490 | 4.490 | 16,924 |
| 2025-01-02 | 4.555 | 4.600 | 4.555 | 4.555 | 4.555 | 11,236 |
| 2024-12-31 | 4.520 | 4.555 | 4.490 | 4.555 | 4.555 | 14,387 |
| 2024-12-30 | 4.520 | 4.595 | 4.500 | 4.525 | 4.525 | 5,431 |
| 2024-12-27 | 4.560 | 4.580 | 4.480 | 4.520 | 4.520 | 13,943 |
| 2024-12-23 | 4.560 | 4.570 | 4.505 | 4.560 | 4.560 | 11,308 |
| 2024-12-20 | 4.600 | 4.600 | 4.470 | 4.560 | 4.560 | 15,832 |
| 2024-12-19 | 4.550 | 4.650 | 4.475 | 4.600 | 4.600 | 25,235 |
| 2024-12-18 | 4.450 | 4.620 | 4.450 | 4.595 | 4.595 | 14,305 |
| 2024-12-17 | 4.510 | 4.535 | 4.420 | 4.495 | 4.495 | 5,351 |
| 2024-12-16 | 4.555 | 4.555 | 4.430 | 4.510 | 4.510 | 20,146 |
| 2024-12-13 | 4.200 | 4.535 | 4.200 | 4.535 | 4.535 | 88,722 |
| 2024-12-12 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 61,907 |
| 2024-12-11 | 4.195 | 4.200 | 4.120 | 4.130 | 4.130 | 8,882 |
| 2024-12-10 | 4.260 | 4.290 | 4.170 | 4.195 | 4.195 | 42,030 |
| 2024-12-09 | 4.170 | 4.230 | 4.100 | 4.200 | 4.200 | 31,121 |
| 2024-12-06 | 4.210 | 4.265 | 4.070 | 4.170 | 4.170 | 67,679 |
| 2024-12-05 | 4.190 | 4.210 | 4.130 | 4.190 | 4.190 | 94,562 |
| 2024-12-04 | 4.080 | 4.185 | 4.050 | 4.140 | 4.140 | 92,160 |
| 2024-12-03 | 4.000 | 4.045 | 3.980 | 3.995 | 3.995 | 21,330 |
| 2024-12-02 | 3.920 | 3.995 | 3.850 | 3.975 | 3.975 | 20,913 |
| 2024-11-29 | 3.750 | 3.980 | 3.750 | 3.960 | 3.960 | 57,848 |
| 2024-11-28 | 3.640 | 3.855 | 3.640 | 3.855 | 3.855 | 47,523 |
| 2024-11-27 | 3.670 | 3.670 | 3.570 | 3.665 | 3.665 | 97,072 |
| 2024-11-26 | 3.640 | 3.665 | 3.585 | 3.665 | 3.665 | 12,175 |
| 2024-11-25 | 3.660 | 3.670 | 3.550 | 3.645 | 3.645 | 22,976 |
| 2024-11-22 | 3.585 | 3.660 | 3.550 | 3.660 | 3.660 | 20,627 |
| 2024-11-21 | 3.695 | 3.700 | 3.585 | 3.660 | 3.660 | 7,780 |
| 2024-11-20 | 3.630 | 3.740 | 3.595 | 3.695 | 3.695 | 16,264 |
| 2024-11-19 | 3.735 | 3.735 | 3.540 | 3.590 | 3.590 | 34,972 |
| 2024-11-18 | 3.755 | 3.795 | 3.600 | 3.720 | 3.720 | 65,707 |
| 2024-11-15 | 3.580 | 3.790 | 3.530 | 3.750 | 3.750 | 172,510 |
| 2024-11-14 | 3.410 | 3.600 | 3.400 | 3.585 | 3.585 | 125,450 |
| 2024-11-13 | 3.400 | 3.440 | 3.330 | 3.400 | 3.400 | 29,923 |
| 2024-11-12 | 3.320 | 3.410 | 3.260 | 3.380 | 3.380 | 70,900 |
| 2024-11-11 | 3.310 | 3.320 | 3.260 | 3.320 | 3.320 | 21,046 |
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.