Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.740	0.740	0.738	0.740	0.740	1,628
2022-07-29	0.702	0.740	0.702	0.726	0.726	1,080
2022-07-28	0.738	0.738	0.730	0.730	0.730	1,075
2022-07-27	0.740	0.740	0.720	0.720	0.720	2,511
2022-07-26	0.740	0.740	0.706	0.722	0.722	2,030
2022-07-25	0.740	0.740	0.740	0.740	0.740	18
2022-07-22	0.706	0.706	0.706	0.706	0.706	6
2022-07-21	0.730	0.740	0.702	0.702	0.702	5,960
2022-07-19	0.700	0.700	0.700	0.700	0.700	11
2022-07-18	0.712	0.712	0.700	0.700	0.700	2,392
2022-07-15	0.712	0.712	0.700	0.712	0.712	1,202
2022-07-12	0.700	0.712	0.690	0.712	0.712	1,490
2022-07-11	0.700	0.718	0.700	0.718	0.718	3,242
2022-07-08	0.700	0.720	0.680	0.720	0.720	1,660
2022-07-07	0.670	0.718	0.670	0.680	0.680	2,013
2022-07-06	0.706	0.706	0.686	0.686	0.686	1,563
2022-07-05	0.670	0.700	0.650	0.690	0.690	2,415
2022-07-04	0.726	0.726	0.674	0.678	0.678	10,592
2022-07-01	0.710	0.750	0.660	0.690	0.690	23,734
2022-06-30	0.710	0.710	0.700	0.710	0.710	9,122
2022-06-29	0.720	0.720	0.710	0.710	0.710	22,726
2022-06-28	0.740	0.740	0.720	0.720	0.720	5,560
2022-06-27	0.740	0.740	0.740	0.740	0.740	1,606
2022-06-24	0.730	0.730	0.722	0.722	0.722	2,463
2022-06-23	0.740	0.740	0.740	0.740	0.740	1,000
2022-06-22	0.730	0.740	0.720	0.740	0.740	2,345
2022-06-20	0.720	0.738	0.720	0.738	0.738	600
2022-06-17	0.740	0.748	0.702	0.746	0.746	3,681
2022-06-16	0.770	0.770	0.760	0.760	0.760	285
2022-06-15	0.724	0.768	0.724	0.768	0.768	957
2022-06-14	0.732	0.732	0.724	0.724	0.724	5,865
2022-06-13	0.750	0.750	0.734	0.734	0.734	4,090
2022-06-10	0.770	0.770	0.770	0.770	0.770	300
2022-06-08	0.750	0.780	0.750	0.770	0.770	6,514
2022-06-06	0.750	0.794	0.750	0.778	0.778	3,443
2022-06-03	0.752	0.760	0.750	0.760	0.760	2,480
2022-06-02	0.780	0.780	0.780	0.780	0.780	1,100
2022-06-01	0.750	0.780	0.750	0.778	0.778	7,100
2022-05-31	0.752	0.752	0.750	0.750	0.750	2,200
2022-05-30	0.750	0.770	0.750	0.752	0.752	13,254
2022-05-27	0.790	0.790	0.752	0.752	0.752	2,466
2022-05-26	0.788	0.790	0.788	0.790	0.790	2,150
2022-05-25	0.790	0.790	0.760	0.760	0.760	5,202
2022-05-24	0.760	0.760	0.760	0.760	0.760	283
2022-05-23	0.752	0.760	0.750	0.750	0.750	2,024
2022-05-20	0.760	0.760	0.760	0.760	0.760	3,000
2022-05-18	0.780	0.780	0.772	0.772	0.772	70
2022-05-17	0.740	0.760	0.740	0.760	0.760	2,513
2022-05-16	0.726	0.776	0.726	0.760	0.760	802
2022-05-13	0.770	0.770	0.770	0.770	0.770	1
2022-05-12	0.740	0.750	0.728	0.728	0.728	5,392
2022-05-11	0.720	0.780	0.720	0.780	0.780	4,594
2022-05-10	0.750	0.784	0.702	0.780	0.780	76,115
2022-05-09	0.798	0.798	0.770	0.796	0.796	11,910
2022-05-06	0.832	0.832	0.802	0.802	0.802	400
2022-05-05	0.830	0.830	0.810	0.810	0.810	5,426
2022-05-04	0.820	0.828	0.810	0.810	0.810	120
2022-05-03	0.794	0.794	0.794	0.794	0.794	45
2022-05-02	0.820	0.820	0.790	0.790	0.790	150
2022-04-29	0.800	0.820	0.800	0.820	0.820	5,403

← NewerPage 18 of 21 · 1,217 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.