Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.610	0.610	0.600	0.600	0.600	1,510
2023-04-26	0.590	0.605	0.585	0.600	0.600	4,000
2023-04-25	0.580	0.610	0.580	0.595	0.595	25,220
2023-04-24	0.570	0.575	0.560	0.575	0.575	6,725
2023-04-21	0.565	0.570	0.560	0.560	0.560	9,839
2023-04-20	0.570	0.570	0.560	0.560	0.560	2,710
2023-04-19	0.575	0.575	0.575	0.575	0.575	1,050
2023-04-18	0.520	0.625	0.520	0.575	0.575	13,100
2023-04-17	0.525	0.565	0.520	0.565	0.565	34,870
2023-04-14	0.645	0.645	0.482	0.560	0.560	108,832
2023-04-13	0.675	0.675	0.675	0.675	0.675	350
2023-04-12	0.660	0.660	0.660	0.660	0.660	1,774
2023-04-11	0.660	0.685	0.660	0.670	0.670	1,247
2023-04-06	0.660	0.680	0.660	0.660	0.660	1,920
2023-04-05	0.690	0.690	0.660	0.685	0.685	3,085
2023-04-04	0.660	0.670	0.660	0.665	0.665	6,035
2023-04-03	0.700	0.700	0.665	0.665	0.665	1,550
2023-03-31	0.662	0.688	0.662	0.688	0.688	2,000
2023-03-30	0.670	0.686	0.662	0.686	0.686	3,689
2023-03-29	0.670	0.686	0.670	0.670	0.670	6,488
2023-03-28	0.684	0.684	0.652	0.652	0.652	507
2023-03-27	0.686	0.686	0.650	0.670	0.670	7,510
2023-03-24	0.670	0.686	0.660	0.686	0.686	11,333
2023-03-23	0.674	0.674	0.674	0.674	0.674	75
2023-03-22	0.660	0.664	0.660	0.664	0.664	903
2023-03-21	0.650	0.670	0.640	0.666	0.666	6,548
2023-03-20	0.632	0.632	0.632	0.632	0.632	20
2023-03-17	0.652	0.686	0.632	0.632	0.632	18,024
2023-03-16	0.682	0.686	0.682	0.686	0.686	2,992
2023-03-15	0.660	0.660	0.660	0.660	0.660	17,357
2023-03-14	0.690	0.690	0.660	0.690	0.690	130
2023-03-13	0.690	0.690	0.660	0.660	0.660	1,339
2023-03-10	0.660	0.670	0.660	0.670	0.670	615
2023-03-09	0.660	0.660	0.660	0.660	0.660	5,000
2023-03-07	0.676	0.676	0.650	0.660	0.660	16,379
2023-03-06	0.674	0.676	0.662	0.670	0.670	13,654
2023-03-03	0.690	0.690	0.682	0.682	0.682	1,497
2023-03-02	0.694	0.694	0.676	0.682	0.682	1,027
2023-03-01	0.674	0.676	0.674	0.676	0.676	40
2023-02-28	0.674	0.694	0.674	0.676	0.676	8,939
2023-02-27	0.696	0.696	0.680	0.680	0.680	1,256
2023-02-24	0.676	0.694	0.676	0.694	0.694	421
2023-02-23	0.676	0.676	0.676	0.676	0.676	1,136
2023-02-22	0.680	0.680	0.676	0.676	0.676	1,800
2023-02-21	0.696	0.696	0.688	0.690	0.690	2,276
2023-02-17	0.698	0.698	0.694	0.694	0.694	1,481
2023-02-16	0.674	0.698	0.674	0.676	0.676	9,036
2023-02-15	0.680	0.700	0.680	0.700	0.700	3,376
2023-02-14	0.696	0.698	0.672	0.672	0.672	2,030
2023-02-13	0.704	0.704	0.650	0.688	0.688	23,328
2023-02-10	0.686	0.694	0.686	0.694	0.694	1,562
2023-02-09	0.700	0.700	0.686	0.700	0.700	1,514
2023-02-08	0.672	0.698	0.672	0.698	0.698	3,008
2023-02-07	0.676	0.678	0.670	0.672	0.672	17,146
2023-02-06	0.696	0.696	0.676	0.676	0.676	732
2023-02-03	0.688	0.696	0.688	0.696	0.696	4,232
2023-02-02	0.678	0.688	0.678	0.688	0.688	5,203
2023-02-01	0.676	0.688	0.674	0.680	0.680	7,010
2023-01-31	0.674	0.698	0.674	0.682	0.682	3,371
2023-01-30	0.698	0.698	0.690	0.690	0.690	954

← NewerPage 15 of 21 · 1,216 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.