Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2024-08-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-08-07 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,928 |
| 2024-08-06 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 5,564 |
| 2024-08-05 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 5,090 |
| 2024-08-02 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 1,501 |
| 2024-08-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 56 |
| 2024-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 60 |
| 2024-07-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2024-07-29 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 1,787 |
| 2024-07-26 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 3,037 |
| 2024-07-25 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 11,371 |
| 2024-07-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50 |
| 2024-07-23 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 2,200 |
| 2024-07-22 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 3,345 |
| 2024-07-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 117 |
| 2024-07-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 303 |
| 2024-07-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 318 |
| 2024-07-16 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 694 |
| 2024-07-15 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 402 |
| 2024-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 399 |
| 2024-07-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2024-07-09 | 1.320 | 1.320 | 1.270 | 1.290 | 1.290 | 11,110 |
| 2024-07-08 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 9,240 |
| 2024-07-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,545 |
| 2024-07-04 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 7,802 |
| 2024-07-03 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 4,994 |
| 2024-07-02 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 6,022 |
| 2024-07-01 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 889 |
| 2024-06-28 | 1.380 | 1.380 | 1.260 | 1.300 | 1.300 | 13,876 |
| 2024-06-27 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 6,966 |
| 2024-06-26 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 4,353 |
| 2024-06-25 | 1.390 | 1.390 | 1.320 | 1.380 | 1.380 | 21,602 |
| 2024-06-24 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 141 |
| 2024-06-21 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 300 |
| 2024-06-20 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 64 |
| 2024-06-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 146 |
| 2024-06-17 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,071 |
| 2024-06-14 | 1.390 | 1.390 | 1.290 | 1.340 | 1.340 | 51,226 |
| 2024-06-13 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 1,900 |
| 2024-06-12 | 1.350 | 1.440 | 1.350 | 1.380 | 1.380 | 35,735 |
| 2024-06-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 119 |
| 2024-06-10 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,280 |
| 2024-06-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 134 |
| 2024-06-06 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 1,123 |
| 2024-06-05 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 2,677 |
| 2024-06-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,897 |
| 2024-06-03 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 111 |
| 2024-05-31 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 20,456 |
| 2024-05-30 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,005 |
| 2024-05-29 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 1,043 |
| 2024-05-28 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 6,760 |
| 2024-05-27 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 4,031 |
| 2024-05-24 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 7,304 |
| 2024-05-23 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 525 |
| 2024-05-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 166 |
| 2024-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 15 |
| 2024-05-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 71 |
| 2024-05-17 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 7,350 |
| 2024-05-15 | 1.340 | 1.390 | 1.330 | 1.340 | 1.340 | 2,371 |
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.