Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	0.700	0.712	0.668	0.700	0.700	12,086
2022-10-26	0.680	0.700	0.670	0.670	0.670	5,146
2022-10-25	0.730	0.730	0.660	0.666	0.666	14,794
2022-10-24	0.700	0.728	0.694	0.694	0.694	4,865
2022-10-21	0.696	0.700	0.680	0.700	0.700	3,501
2022-10-18	0.714	0.716	0.700	0.700	0.700	3,572
2022-10-17	0.714	0.714	0.680	0.680	0.680	100
2022-10-14	0.714	0.714	0.680	0.710	0.710	14,233
2022-10-13	0.682	0.690	0.654	0.654	0.654	10,461
2022-10-12	0.682	0.702	0.682	0.702	0.702	2,501
2022-10-11	0.680	0.720	0.680	0.716	0.716	3,080
2022-10-07	0.734	0.734	0.680	0.680	0.680	8,867
2022-10-06	0.710	0.720	0.700	0.702	0.702	10,201
2022-10-04	0.738	0.738	0.700	0.720	0.720	4,226
2022-10-03	0.700	0.700	0.700	0.700	0.700	100
2022-09-30	0.700	0.740	0.680	0.740	0.740	8,509
2022-09-29	0.720	0.720	0.700	0.700	0.700	2,954
2022-09-28	0.720	0.720	0.720	0.720	0.720	306
2022-09-27	0.730	0.738	0.720	0.720	0.720	2,383
2022-09-26	0.750	0.750	0.730	0.730	0.730	8,187
2022-09-23	0.760	0.760	0.752	0.752	0.752	5,910
2022-09-22	0.760	0.796	0.760	0.760	0.760	10,021
2022-09-21	0.756	0.818	0.756	0.762	0.762	575
2022-09-20	0.820	0.824	0.770	0.770	0.770	7,975
2022-09-19	0.820	0.820	0.784	0.784	0.784	2,451
2022-09-16	0.818	0.818	0.786	0.786	0.786	18,133
2022-09-15	0.850	0.850	0.818	0.820	0.820	11,471
2022-09-14	0.840	0.840	0.800	0.818	0.818	21,289
2022-09-13	0.788	0.822	0.788	0.798	0.798	61,490
2022-09-12	0.780	0.788	0.752	0.788	0.788	3,609
2022-09-09	0.784	0.784	0.752	0.780	0.780	3,977
2022-09-08	0.780	0.786	0.780	0.786	0.786	1,120
2022-09-07	0.758	0.770	0.756	0.770	0.770	26,525
2022-09-06	0.764	0.788	0.756	0.756	0.756	7,009
2022-09-05	0.760	0.792	0.760	0.790	0.790	4,168
2022-09-02	0.794	0.794	0.760	0.794	0.794	11,355
2022-09-01	0.772	0.776	0.762	0.770	0.770	6,182
2022-08-31	0.778	0.788	0.772	0.772	0.772	4,786
2022-08-30	0.794	0.794	0.780	0.780	0.780	3,234
2022-08-29	0.790	0.790	0.790	0.790	0.790	300
2022-08-26	0.782	0.794	0.774	0.774	0.774	6,064
2022-08-25	0.770	0.796	0.770	0.780	0.780	487
2022-08-24	0.790	0.790	0.770	0.770	0.770	1,985
2022-08-23	0.762	0.796	0.762	0.796	0.796	431
2022-08-22	0.794	0.794	0.762	0.762	0.762	897
2022-08-19	0.762	0.792	0.762	0.792	0.792	1,091
2022-08-18	0.760	0.780	0.760	0.760	0.760	6,243
2022-08-17	0.790	0.800	0.780	0.780	0.780	6,288
2022-08-16	0.800	0.800	0.790	0.800	0.800	4,049
2022-08-15	0.800	0.802	0.792	0.800	0.800	11,358
2022-08-12	0.820	0.820	0.800	0.800	0.800	6,394
2022-08-11	0.826	0.826	0.820	0.820	0.820	1,601
2022-08-10	0.830	0.830	0.814	0.828	0.828	3,087
2022-08-09	0.816	0.836	0.816	0.836	0.836	2,893
2022-08-08	0.850	0.850	0.824	0.850	0.850	12,615
2022-08-05	0.850	0.850	0.814	0.838	0.838	86,982
2022-08-04	0.760	0.888	0.760	0.800	0.800	130,579
2022-08-03	0.730	0.730	0.730	0.730	0.730	3,148
2022-08-02	0.740	0.740	0.720	0.730	0.730	1,202
2022-08-01	0.740	0.740	0.738	0.740	0.740	1,628

← NewerPage 17 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.