Alumexx N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.320	1.320	1.320	1.320	1.320	4,697
2024-02-13	1.360	1.360	1.310	1.310	1.310	10,382
2024-02-12	1.360	1.380	1.350	1.350	1.350	6,353
2024-02-09	1.390	1.390	1.340	1.360	1.360	24,434
2024-02-08	1.360	1.410	1.360	1.390	1.390	38,104
2024-02-07	1.420	1.420	1.350	1.360	1.360	51,459
2024-02-06	1.200	1.410	1.200	1.410	1.410	328,962
2024-02-05	1.170	1.180	1.160	1.160	1.160	5,980
2024-02-02	1.110	1.160	1.110	1.150	1.150	10,445
2024-02-01	1.110	1.110	1.100	1.100	1.100	5,149
2024-01-31	1.100	1.150	1.100	1.100	1.100	3,754
2024-01-30	1.170	1.170	1.100	1.100	1.100	4,605
2024-01-29	1.130	1.170	1.130	1.160	1.160	8,706
2024-01-26	1.130	1.130	1.100	1.120	1.120	1,035
2024-01-25	1.150	1.150	1.140	1.140	1.140	178
2024-01-24	1.050	1.150	1.050	1.140	1.140	41,494
2024-01-23	1.080	1.080	1.050	1.080	1.080	2,051
2024-01-22	1.070	1.080	1.030	1.080	1.080	3,694
2024-01-19	1.080	1.090	1.010	1.050	1.050	17,998
2024-01-18	1.090	1.110	1.010	1.090	1.090	3,731
2024-01-17	1.090	1.090	1.000	1.000	1.000	1,982
2024-01-16	1.050	1.100	0.970	1.090	1.090	14,768
2024-01-15	1.150	1.190	0.950	1.110	1.110	21,396
2024-01-12	1.200	1.200	1.150	1.150	1.150	35,016
2024-01-11	1.210	1.230	1.200	1.200	1.200	1,553
2024-01-10	1.220	1.230	1.200	1.220	1.220	6,404
2024-01-09	1.200	1.230	1.200	1.220	1.220	16,362
2024-01-08	1.230	1.250	1.200	1.200	1.200	26,175
2024-01-05	1.260	1.260	1.200	1.210	1.210	12,583
2024-01-04	1.280	1.320	1.260	1.260	1.260	109,519
2024-01-03	1.280	1.280	1.220	1.220	1.220	37,060
2024-01-02	1.220	1.280	1.210	1.280	1.280	138,505
2023-12-29	1.260	1.300	1.140	1.200	1.200	109,888
2023-12-28	1.160	1.290	1.130	1.260	1.260	235,615
2023-12-27	0.970	1.150	0.950	1.120	1.120	151,780
2023-12-22	0.905	0.960	0.905	0.950	0.950	68,761
2023-12-21	0.865	0.950	0.810	0.920	0.920	185,826
2023-12-20	0.700	0.710	0.685	0.685	0.685	5,702
2023-12-19	0.685	0.685	0.685	0.685	0.685	5,350
2023-12-18	0.695	0.700	0.695	0.695	0.695	14,672
2023-12-15	0.695	0.695	0.695	0.695	0.695	3
2023-12-14	0.690	0.690	0.685	0.685	0.685	1,950
2023-12-12	0.690	0.695	0.690	0.695	0.695	85
2023-12-11	0.690	0.690	0.690	0.690	0.690	1
2023-12-08	0.685	0.700	0.685	0.700	0.700	11,649
2023-12-07	0.685	0.685	0.685	0.685	0.685	4,110
2023-12-06	0.685	0.685	0.685	0.685	0.685	436
2023-12-05	0.700	0.700	0.685	0.700	0.700	12,147
2023-12-04	0.700	0.700	0.700	0.700	0.700	500
2023-12-01	0.685	0.700	0.685	0.685	0.685	2,620
2023-11-28	0.690	0.690	0.690	0.690	0.690	12
2023-11-27	0.700	0.710	0.690	0.700	0.700	1,937
2023-11-23	0.685	0.685	0.685	0.685	0.685	2,802
2023-11-22	0.685	0.685	0.685	0.685	0.685	2,000
2023-11-21	0.685	0.685	0.685	0.685	0.685	5,100
2023-11-20	0.690	0.690	0.690	0.690	0.690	500
2023-11-15	0.700	0.700	0.690	0.690	0.690	102
2023-11-14	0.685	0.690	0.685	0.690	0.690	19,468
2023-11-13	0.685	0.685	0.685	0.685	0.685	11,960
2023-11-10	0.690	0.690	0.685	0.685	0.685	4,913

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.