Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.690	0.690	0.685	0.685	0.685	4,913
2023-11-09	0.700	0.700	0.690	0.690	0.690	1,100
2023-11-08	0.690	0.690	0.690	0.690	0.690	3
2023-11-07	0.690	0.690	0.690	0.690	0.690	1,150
2023-11-06	0.700	0.700	0.700	0.700	0.700	303
2023-11-03	0.685	0.695	0.685	0.690	0.690	15,911
2023-11-02	0.685	0.690	0.685	0.690	0.690	2,275
2023-11-01	0.700	0.700	0.690	0.690	0.690	990
2023-10-31	0.690	0.690	0.690	0.690	0.690	10
2023-10-30	0.685	0.700	0.685	0.700	0.700	2,050
2023-10-27	0.685	0.685	0.685	0.685	0.685	545
2023-10-26	0.685	0.685	0.685	0.685	0.685	330
2023-10-25	0.685	0.685	0.685	0.685	0.685	285
2023-10-24	0.700	0.700	0.700	0.700	0.700	20
2023-10-23	0.685	0.685	0.685	0.685	0.685	2,708
2023-10-20	0.700	0.700	0.685	0.685	0.685	3,710
2023-10-19	0.700	0.700	0.700	0.700	0.700	1,100
2023-10-18	0.700	0.700	0.700	0.700	0.700	2,000
2023-10-16	0.700	0.700	0.700	0.700	0.700	460
2023-10-13	0.705	0.705	0.695	0.695	0.695	310
2023-10-12	0.700	0.725	0.700	0.710	0.710	5,717
2023-10-11	0.725	0.725	0.690	0.690	0.690	3,500
2023-10-10	0.685	0.740	0.685	0.740	0.740	4,477
2023-10-09	0.700	0.700	0.685	0.685	0.685	2,627
2023-10-06	0.710	0.710	0.700	0.700	0.700	153
2023-10-04	0.710	0.710	0.700	0.700	0.700	14,939
2023-10-02	0.700	0.785	0.700	0.730	0.730	44,006
2023-09-29	0.700	0.700	0.685	0.685	0.685	5,350
2023-09-27	0.700	0.710	0.685	0.710	0.710	4,643
2023-09-26	0.700	0.710	0.700	0.700	0.700	712
2023-09-25	0.710	0.710	0.700	0.700	0.700	346
2023-09-22	0.700	0.700	0.700	0.700	0.700	5,031
2023-09-21	0.705	0.710	0.700	0.700	0.700	2,803
2023-09-20	0.700	0.700	0.700	0.700	0.700	2,216
2023-09-19	0.695	0.700	0.695	0.700	0.700	1,002
2023-09-18	0.705	0.705	0.695	0.695	0.695	1,145
2023-09-15	0.720	0.720	0.695	0.695	0.695	10,020
2023-09-14	0.695	0.695	0.695	0.695	0.695	1,000
2023-09-13	0.720	0.720	0.685	0.685	0.685	1,721
2023-09-12	0.685	0.685	0.685	0.685	0.685	1,000
2023-09-11	0.675	0.685	0.675	0.685	0.685	1,004
2023-09-08	0.685	0.700	0.680	0.685	0.685	19,686
2023-09-07	0.705	0.705	0.705	0.705	0.705	100
2023-09-05	0.720	0.720	0.685	0.715	0.715	3,896
2023-09-04	0.700	0.705	0.700	0.705	0.705	5,300
2023-09-01	0.680	0.680	0.680	0.680	0.680	3,400
2023-08-31	0.680	0.680	0.680	0.680	0.680	2,000
2023-08-30	0.710	0.710	0.680	0.690	0.690	4,207
2023-08-29	0.700	0.700	0.700	0.700	0.700	999
2023-08-28	0.700	0.700	0.690	0.690	0.690	5,800
2023-08-22	0.680	0.710	0.680	0.680	0.680	3,204
2023-08-21	0.680	0.680	0.680	0.680	0.680	843
2023-08-18	0.710	0.710	0.680	0.680	0.680	4,831
2023-08-17	0.705	0.705	0.705	0.705	0.705	7,920
2023-08-16	0.705	0.705	0.705	0.705	0.705	643
2023-08-15	0.700	0.710	0.700	0.705	0.705	5,990
2023-08-14	0.715	0.715	0.690	0.690	0.690	3,477
2023-08-11	0.705	0.715	0.705	0.715	0.715	1,418
2023-08-10	0.700	0.715	0.700	0.705	0.705	1,570
2023-08-09	0.690	0.700	0.690	0.690	0.690	8,404

← NewerPage 13 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.