Alumil Aluminium Industry S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.330 | 3.330 | 3.285 | 3.310 | 3.310 | 12,299 |
| 2024-11-07 | 3.255 | 3.310 | 3.255 | 3.310 | 3.310 | 6,796 |
| 2024-11-06 | 3.380 | 3.380 | 3.290 | 3.290 | 3.290 | 8,562 |
| 2024-11-05 | 3.270 | 3.385 | 3.230 | 3.340 | 3.340 | 69,895 |
| 2024-11-04 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 3,412 |
| 2024-11-01 | 3.190 | 3.270 | 3.150 | 3.270 | 3.270 | 35,078 |
| 2024-10-31 | 3.195 | 3.200 | 3.140 | 3.195 | 3.195 | 4,312 |
| 2024-10-30 | 3.175 | 3.200 | 3.115 | 3.200 | 3.200 | 9,548 |
| 2024-10-29 | 3.090 | 3.195 | 3.090 | 3.195 | 3.195 | 21,606 |
| 2024-10-25 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 4,909 |
| 2024-10-24 | 3.090 | 3.185 | 3.090 | 3.160 | 3.160 | 4,532 |
| 2024-10-23 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 15,667 |
| 2024-10-22 | 3.210 | 3.300 | 3.100 | 3.110 | 3.110 | 93,561 |
| 2024-10-21 | 3.265 | 3.340 | 3.230 | 3.230 | 3.230 | 41,904 |
| 2024-10-18 | 3.300 | 3.360 | 3.250 | 3.265 | 3.265 | 65,590 |
| 2024-10-17 | 3.055 | 3.230 | 3.055 | 3.230 | 3.230 | 36,250 |
| 2024-10-16 | 2.990 | 3.160 | 2.960 | 3.125 | 3.125 | 57,427 |
| 2024-10-15 | 2.910 | 3.050 | 2.910 | 3.010 | 3.010 | 9,650 |
| 2024-10-14 | 3.030 | 3.030 | 2.980 | 2.980 | 2.980 | 13,348 |
| 2024-10-11 | 2.970 | 3.140 | 2.970 | 3.020 | 3.020 | 7,626 |
| 2024-10-10 | 3.000 | 3.000 | 2.950 | 2.970 | 2.970 | 984 |
| 2024-10-09 | 2.990 | 3.000 | 2.975 | 3.000 | 3.000 | 8,200 |
| 2024-10-08 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 15,227 |
| 2024-10-07 | 2.970 | 3.010 | 2.910 | 3.010 | 3.010 | 3,855 |
| 2024-10-04 | 2.980 | 2.980 | 2.900 | 2.940 | 2.940 | 4,064 |
| 2024-10-03 | 2.970 | 2.970 | 2.935 | 2.950 | 2.950 | 2,793 |
| 2024-10-02 | 2.910 | 3.000 | 2.860 | 2.980 | 2.980 | 22,573 |
| 2024-10-01 | 3.000 | 3.010 | 2.960 | 2.980 | 2.980 | 5,959 |
| 2024-09-30 | 2.950 | 3.000 | 2.940 | 2.985 | 2.985 | 19,570 |
| 2024-09-27 | 2.860 | 2.940 | 2.840 | 2.940 | 2.940 | 7,951 |
| 2024-09-26 | 2.800 | 2.895 | 2.800 | 2.890 | 2.890 | 16,981 |
| 2024-09-25 | 2.815 | 2.835 | 2.800 | 2.835 | 2.835 | 7,657 |
| 2024-09-24 | 2.820 | 2.840 | 2.805 | 2.805 | 2.805 | 11,740 |
| 2024-09-23 | 2.840 | 2.850 | 2.780 | 2.805 | 2.805 | 9,538 |
| 2024-09-20 | 2.840 | 2.840 | 2.805 | 2.810 | 2.810 | 1,044 |
| 2024-09-19 | 2.830 | 2.830 | 2.800 | 2.830 | 2.830 | 5,373 |
| 2024-09-18 | 2.840 | 2.840 | 2.820 | 2.825 | 2.825 | 278 |
| 2024-09-17 | 2.860 | 2.860 | 2.795 | 2.840 | 2.840 | 3,605 |
| 2024-09-16 | 2.890 | 2.890 | 2.820 | 2.840 | 2.840 | 2,180 |
| 2024-09-13 | 2.860 | 2.865 | 2.835 | 2.860 | 2.860 | 1,750 |
| 2024-09-12 | 2.860 | 2.860 | 2.800 | 2.855 | 2.855 | 3,399 |
| 2024-09-11 | 2.880 | 2.880 | 2.830 | 2.860 | 2.860 | 1,045 |
| 2024-09-10 | 2.890 | 2.890 | 2.850 | 2.870 | 2.870 | 1,247 |
| 2024-09-09 | 2.880 | 2.885 | 2.815 | 2.880 | 2.880 | 3,590 |
| 2024-09-06 | 2.920 | 2.920 | 2.850 | 2.900 | 2.900 | 1,401 |
| 2024-09-05 | 2.925 | 2.925 | 2.860 | 2.900 | 2.900 | 1,083 |
| 2024-09-04 | 2.910 | 2.910 | 2.815 | 2.890 | 2.890 | 1,333 |
| 2024-09-03 | 2.910 | 2.920 | 2.890 | 2.910 | 2.910 | 1,728 |
| 2024-09-02 | 2.850 | 2.920 | 2.850 | 2.910 | 2.910 | 2,823 |
| 2024-08-30 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 2,415 |
| 2024-08-29 | 2.835 | 2.880 | 2.800 | 2.880 | 2.880 | 3,602 |
| 2024-08-28 | 2.840 | 2.945 | 2.835 | 2.870 | 2.870 | 7,098 |
| 2024-08-27 | 2.860 | 2.860 | 2.805 | 2.805 | 2.805 | 1,246 |
| 2024-08-26 | 2.820 | 2.900 | 2.820 | 2.895 | 2.895 | 20,783 |
| 2024-08-23 | 2.835 | 2.880 | 2.820 | 2.880 | 2.880 | 1,227 |
| 2024-08-22 | 2.860 | 2.865 | 2.800 | 2.865 | 2.865 | 1,506 |
| 2024-08-21 | 2.830 | 2.880 | 2.830 | 2.865 | 2.865 | 3,290 |
| 2024-08-20 | 2.820 | 2.880 | 2.800 | 2.880 | 2.880 | 1,497 |
| 2024-08-19 | 2.850 | 2.850 | 2.800 | 2.835 | 2.835 | 3,910 |
| 2024-08-16 | 2.840 | 2.890 | 2.800 | 2.855 | 2.855 | 2,645 |
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.