Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.690	0.690	0.680	0.680	0.680	1,138
2023-08-03	0.695	0.695	0.675	0.675	0.675	1,057
2023-08-02	0.705	0.705	0.675	0.700	0.700	5,698
2023-08-01	0.670	0.710	0.670	0.675	0.675	7,650
2023-07-31	0.665	0.690	0.665	0.690	0.690	4,800
2023-07-28	0.705	0.710	0.700	0.700	0.700	9,128
2023-07-27	0.690	0.700	0.690	0.700	0.700	12,074
2023-07-26	0.690	0.690	0.690	0.690	0.690	311
2023-07-25	0.680	0.690	0.680	0.690	0.690	8,998
2023-07-20	0.665	0.665	0.665	0.665	0.665	2,450
2023-07-19	0.680	0.680	0.650	0.665	0.665	2,180
2023-07-18	0.680	0.680	0.660	0.660	0.660	4,270
2023-07-17	0.690	0.690	0.650	0.650	0.650	513
2023-07-14	0.650	0.680	0.635	0.680	0.680	29,952
2023-07-12	0.680	0.680	0.680	0.680	0.680	4,692
2023-07-10	0.665	0.680	0.650	0.650	0.650	4,110
2023-07-07	0.665	0.665	0.665	0.665	0.665	2,500
2023-07-06	0.680	0.680	0.680	0.680	0.680	10,000
2023-07-05	0.660	0.680	0.660	0.680	0.680	1,945
2023-07-04	0.665	0.665	0.665	0.665	0.665	1,680
2023-07-03	0.650	0.655	0.650	0.655	0.655	3,324
2023-06-30	0.675	0.675	0.675	0.675	0.675	45
2023-06-29	0.625	0.680	0.625	0.680	0.680	3,656
2023-06-28	0.680	0.680	0.620	0.620	0.620	853
2023-06-27	0.680	0.680	0.620	0.620	0.620	71
2023-06-26	0.680	0.680	0.680	0.680	0.680	1,159
2023-06-23	0.680	0.685	0.680	0.680	0.680	18,399
2023-06-20	0.680	0.680	0.680	0.680	0.680	1,450
2023-06-16	0.630	0.630	0.630	0.630	0.630	33,170
2023-06-15	0.660	0.660	0.630	0.630	0.630	1,133
2023-06-14	0.685	0.685	0.625	0.625	0.625	1,759
2023-06-13	0.640	0.650	0.640	0.650	0.650	1,889
2023-06-12	0.640	0.640	0.640	0.640	0.640	80
2023-06-09	0.640	0.640	0.640	0.640	0.640	1,411
2023-06-07	0.670	0.670	0.640	0.640	0.640	2,020
2023-06-06	0.650	0.670	0.640	0.670	0.670	6,889
2023-06-05	0.690	0.690	0.650	0.680	0.680	1,306
2023-06-02	0.690	0.690	0.610	0.670	0.670	5,810
2023-05-31	0.610	0.695	0.610	0.695	0.695	27,797
2023-05-30	0.655	0.655	0.600	0.655	0.655	7,136
2023-05-29	0.655	0.655	0.655	0.655	0.655	105
2023-05-26	0.640	0.655	0.640	0.655	0.655	22,448
2023-05-25	0.620	0.640	0.620	0.640	0.640	1,517
2023-05-24	0.630	0.630	0.625	0.625	0.625	1,500
2023-05-23	0.645	0.650	0.630	0.650	0.650	1,513
2023-05-22	0.645	0.645	0.620	0.645	0.645	12,211
2023-05-19	0.640	0.640	0.640	0.640	0.640	101
2023-05-18	0.610	0.650	0.610	0.610	0.610	7,005
2023-05-17	0.610	0.610	0.610	0.610	0.610	200
2023-05-16	0.610	0.610	0.610	0.610	0.610	10,789
2023-05-15	0.630	0.630	0.600	0.630	0.630	7,888
2023-05-12	0.600	0.630	0.570	0.630	0.630	23,467
2023-05-11	0.600	0.620	0.600	0.600	0.600	7,325
2023-05-10	0.580	0.610	0.565	0.610	0.610	16,521
2023-05-09	0.570	0.570	0.560	0.560	0.560	318
2023-05-08	0.560	0.595	0.560	0.595	0.595	2,430
2023-05-05	0.540	0.595	0.540	0.590	0.590	6,500
2023-05-03	0.600	0.600	0.600	0.600	0.600	300
2023-05-02	0.615	0.615	0.585	0.585	0.585	1,318
2023-04-28	0.580	0.610	0.580	0.610	0.610	5,325

← NewerPage 14 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.