Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.800	0.800	0.800	0.800	0.800	5,024
2022-04-26	0.822	0.832	0.800	0.810	0.810	4,672
2022-04-22	0.850	0.850	0.822	0.822	0.822	2,816
2022-04-21	0.860	0.860	0.840	0.850	0.850	15,931
2022-04-20	0.848	0.848	0.840	0.840	0.840	520
2022-04-19	0.820	0.822	0.820	0.822	0.822	302
2022-04-14	0.820	0.822	0.820	0.822	0.822	1,600
2022-04-13	0.822	0.822	0.822	0.822	0.822	828
2022-04-12	0.822	0.858	0.822	0.822	0.822	4,116
2022-04-11	0.846	0.850	0.814	0.844	0.844	7,429
2022-04-08	0.822	0.848	0.820	0.848	0.848	8,810
2022-04-07	0.852	0.852	0.840	0.840	0.840	2,500
2022-04-06	0.860	0.878	0.846	0.858	0.858	18,671
2022-04-05	0.820	0.860	0.812	0.840	0.840	14,718
2022-04-04	0.820	0.850	0.820	0.840	0.840	3,278
2022-04-01	0.840	0.840	0.830	0.830	0.830	2,573
2022-03-31	0.870	0.870	0.840	0.850	0.850	12,651
2022-03-30	0.872	0.872	0.822	0.822	0.822	2,772
2022-03-29	0.848	0.850	0.848	0.850	0.850	3,246
2022-03-28	0.750	0.850	0.750	0.820	0.820	1,006
2022-03-25	0.830	0.840	0.800	0.830	0.830	32,729
2022-03-24	0.800	0.820	0.768	0.820	0.820	2,345
2022-03-23	0.830	0.830	0.800	0.800	0.800	3,860
2022-03-22	0.820	0.830	0.772	0.806	0.806	14,210
2022-03-21	0.830	0.830	0.764	0.764	0.764	8,050
2022-03-18	0.800	0.800	0.800	0.800	0.800	500
2022-03-17	0.798	0.810	0.748	0.806	0.806	1,676
2022-03-16	0.708	0.850	0.708	0.798	0.798	17,529
2022-03-15	0.710	0.710	0.682	0.708	0.708	4,073
2022-03-14	0.710	0.710	0.710	0.710	0.710	856
2022-03-11	0.710	0.710	0.708	0.710	0.710	3,930
2022-03-10	0.702	0.738	0.702	0.738	0.738	2,861
2022-03-09	0.734	0.740	0.700	0.710	0.710	19,356
2022-03-08	0.680	0.736	0.680	0.734	0.734	9,930
2022-03-07	0.740	0.740	0.690	0.738	0.738	25,093
2022-03-04	0.760	0.760	0.750	0.752	0.752	5,562
2022-03-03	0.740	0.784	0.740	0.770	0.770	7,010
2022-03-02	0.750	0.750	0.680	0.740	0.740	23,491
2022-03-01	0.760	0.792	0.752	0.752	0.752	16,234
2022-02-28	0.790	0.790	0.742	0.742	0.742	430
2022-02-25	0.756	0.792	0.714	0.792	0.792	6,232
2022-02-24	0.756	0.794	0.644	0.750	0.750	64,071
2022-02-23	0.800	0.800	0.750	0.754	0.754	9,920
2022-02-22	0.860	0.860	0.764	0.850	0.850	6,620
2022-02-21	0.820	0.874	0.820	0.872	0.872	1,567
2022-02-18	0.844	0.844	0.800	0.800	0.800	20,636
2022-02-17	0.848	0.848	0.840	0.840	0.840	28,150
2022-02-16	0.870	0.870	0.844	0.844	0.844	800
2022-02-15	0.842	0.842	0.840	0.840	0.840	1,111
2022-02-14	0.870	0.870	0.840	0.842	0.842	3,788
2022-02-10	0.870	0.888	0.850	0.864	0.864	10,211
2022-02-09	0.888	0.888	0.860	0.860	0.860	18,122
2022-02-08	0.870	0.872	0.870	0.872	0.872	5,014
2022-02-07	0.880	0.888	0.872	0.880	0.880	5,874
2022-02-04	0.880	0.892	0.880	0.880	0.880	14,685
2022-02-03	0.892	0.892	0.890	0.890	0.890	1,664
2022-02-02	0.890	0.912	0.880	0.900	0.900	14,316
2022-02-01	0.864	0.916	0.864	0.890	0.890	2,844
2022-01-31	0.860	0.900	0.860	0.878	0.878	903
2022-01-28	0.916	0.916	0.880	0.880	0.880	5,518

← NewerPage 19 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.