Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.706	0.706	0.674	0.680	0.680	3,693
2023-01-26	0.688	0.700	0.674	0.700	0.700	9,501
2023-01-25	0.684	0.696	0.676	0.696	0.696	8,145
2023-01-24	0.680	0.684	0.680	0.684	0.684	460
2023-01-23	0.670	0.684	0.670	0.684	0.684	9,200
2023-01-20	0.698	0.698	0.672	0.672	0.672	510
2023-01-19	0.658	0.700	0.658	0.670	0.670	15,695
2023-01-18	0.670	0.698	0.670	0.684	0.684	8,970
2023-01-17	0.674	0.674	0.672	0.672	0.672	3,000
2023-01-16	0.670	0.674	0.670	0.674	0.674	300
2023-01-13	0.688	0.688	0.688	0.688	0.688	50
2023-01-12	0.700	0.700	0.684	0.688	0.688	5,532
2023-01-11	0.700	0.700	0.684	0.698	0.698	2,138
2023-01-10	0.676	0.700	0.674	0.678	0.678	2,778
2023-01-09	0.680	0.680	0.674	0.674	0.674	4,139
2023-01-06	0.700	0.700	0.680	0.680	0.680	6,200
2023-01-05	0.694	0.702	0.694	0.700	0.700	1,979
2023-01-04	0.700	0.700	0.682	0.690	0.690	5,660
2023-01-03	0.634	0.670	0.634	0.670	0.670	2,536
2023-01-02	0.658	0.660	0.650	0.660	0.660	2,600
2022-12-30	0.630	0.650	0.630	0.650	0.650	8,513
2022-12-29	0.648	0.660	0.638	0.638	0.638	14,242
2022-12-28	0.650	0.650	0.614	0.614	0.614	5,728
2022-12-27	0.660	0.660	0.610	0.640	0.640	28,170
2022-12-23	0.670	0.670	0.658	0.658	0.658	3,183
2022-12-22	0.660	0.668	0.654	0.668	0.668	8,206
2022-12-21	0.656	0.666	0.652	0.666	0.666	1,087
2022-12-20	0.660	0.668	0.650	0.668	0.668	3,264
2022-12-19	0.670	0.690	0.652	0.660	0.660	2,731
2022-12-16	0.672	0.672	0.670	0.672	0.672	4,746
2022-12-15	0.672	0.672	0.672	0.672	0.672	9
2022-12-14	0.672	0.672	0.672	0.672	0.672	1
2022-12-13	0.686	0.686	0.672	0.672	0.672	3
2022-12-12	0.690	0.690	0.690	0.690	0.690	200
2022-12-09	0.670	0.672	0.670	0.672	0.672	422
2022-12-07	0.698	0.698	0.672	0.672	0.672	6,085
2022-12-06	0.700	0.700	0.700	0.700	0.700	4,500
2022-12-05	0.670	0.700	0.670	0.684	0.684	1,212
2022-12-02	0.670	0.706	0.670	0.706	0.706	65
2022-12-01	0.672	0.672	0.670	0.672	0.672	8,169
2022-11-30	0.688	0.688	0.674	0.674	0.674	2,718
2022-11-29	0.688	0.688	0.688	0.688	0.688	150
2022-11-28	0.680	0.730	0.680	0.690	0.690	9,007
2022-11-25	0.680	0.680	0.680	0.680	0.680	10
2022-11-24	0.682	0.682	0.682	0.682	0.682	290
2022-11-23	0.666	0.682	0.662	0.682	0.682	1,840
2022-11-22	0.698	0.698	0.698	0.698	0.698	100
2022-11-21	0.710	0.710	0.698	0.698	0.698	2,262
2022-11-18	0.716	0.716	0.702	0.702	0.702	2,241
2022-11-16	0.690	0.690	0.666	0.666	0.666	4,737
2022-11-15	0.690	0.692	0.690	0.692	0.692	400
2022-11-14	0.690	0.700	0.690	0.700	0.700	372
2022-11-10	0.690	0.700	0.690	0.700	0.700	4,470
2022-11-09	0.710	0.710	0.650	0.660	0.660	8,665
2022-11-08	0.714	0.716	0.690	0.690	0.690	5,268
2022-11-04	0.700	0.710	0.690	0.690	0.690	4,254
2022-11-03	0.690	0.700	0.690	0.700	0.700	265
2022-11-01	0.700	0.700	0.690	0.690	0.690	4,396
2022-10-31	0.670	0.680	0.670	0.680	0.680	1,001
2022-10-28	0.650	0.650	0.650	0.650	0.650	2,200

← NewerPage 16 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.