Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.340 | 1.390 | 1.330 | 1.340 | 1.340 | 2,371 |
| 2024-05-14 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 1,528 |
| 2024-05-10 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 8,310 |
| 2024-05-09 | 1.310 | 1.390 | 1.310 | 1.350 | 1.350 | 1,350 |
| 2024-05-08 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 1,250 |
| 2024-05-07 | 1.300 | 1.350 | 1.280 | 1.350 | 1.350 | 969 |
| 2024-05-06 | 1.380 | 1.380 | 1.270 | 1.300 | 1.300 | 15,827 |
| 2024-05-03 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 2,264 |
| 2024-05-02 | 1.450 | 1.450 | 1.370 | 1.370 | 1.370 | 22,870 |
| 2024-04-30 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 6,040 |
| 2024-04-29 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 2,038 |
| 2024-04-26 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 3,182 |
| 2024-04-25 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 5,485 |
| 2024-04-24 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 115 |
| 2024-04-23 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,306 |
| 2024-04-22 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 3,381 |
| 2024-04-19 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 2,080 |
| 2024-04-18 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 1,390 |
| 2024-04-17 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 16,254 |
| 2024-04-16 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 6,685 |
| 2024-04-15 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 2,586 |
| 2024-04-12 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 3,473 |
| 2024-04-11 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 33,179 |
| 2024-04-10 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 7,495 |
| 2024-04-09 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 7,655 |
| 2024-04-08 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 10,220 |
| 2024-04-05 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 1,126 |
| 2024-04-04 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 1,715 |
| 2024-04-03 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 1,419 |
| 2024-04-02 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 2,497 |
| 2024-03-28 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 8,591 |
| 2024-03-27 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 11,113 |
| 2024-03-26 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 9,512 |
| 2024-03-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,275 |
| 2024-03-22 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 1,752 |
| 2024-03-21 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 5,619 |
| 2024-03-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 500 |
| 2024-03-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,200 |
| 2024-03-18 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 4,890 |
| 2024-03-15 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 4,210 |
| 2024-03-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,160 |
| 2024-03-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 887 |
| 2024-03-12 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 3,801 |
| 2024-03-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 286 |
| 2024-03-08 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 1,482 |
| 2024-03-07 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 6,459 |
| 2024-03-06 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 2,383 |
| 2024-03-05 | 1.350 | 1.400 | 1.350 | 1.370 | 1.370 | 2,538 |
| 2024-03-04 | 1.430 | 1.430 | 1.350 | 1.350 | 1.350 | 7,973 |
| 2024-03-01 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 3,678 |
| 2024-02-29 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 4,300 |
| 2024-02-28 | 1.440 | 1.450 | 1.370 | 1.400 | 1.400 | 19,331 |
| 2024-02-27 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 26,755 |
| 2024-02-26 | 1.340 | 1.440 | 1.340 | 1.410 | 1.410 | 46,652 |
| 2024-02-23 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 13,299 |
| 2024-02-22 | 1.310 | 1.350 | 1.280 | 1.280 | 1.280 | 4,193 |
| 2024-02-21 | 1.220 | 1.290 | 1.220 | 1.290 | 1.290 | 216 |
| 2024-02-20 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 8,905 |
| 2024-02-19 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 4,311 |
| 2024-02-16 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 11,901 |
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.