Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 21 |
| 2026-07-24 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 975 |
| 2026-07-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 593 |
| 2026-07-22 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 9 |
| 2026-07-21 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,488 |
| 2026-07-20 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,488 |
| 2026-07-17 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-16 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,230 |
| 2026-07-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9 |
| 2026-07-13 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 5,351 |
| 2026-07-10 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 5,351 |
| 2026-07-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 |
| 2026-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,124 |
| 2026-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 884 |
| 2026-07-06 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-07-03 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 163 |
| 2026-07-02 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 163 |
| 2026-07-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 63 |
| 2026-06-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 228 |
| 2026-06-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 591 |
| 2026-06-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 79 |
| 2026-06-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 79 |
| 2026-06-24 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,563 |
| 2026-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 36 |
| 2026-06-22 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 1,282 |
| 2026-06-19 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,402 |
| 2026-06-18 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 459 |
| 2026-06-17 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 3,375 |
| 2026-06-16 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 2,719 |
| 2026-06-15 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 1,252 |
| 2026-06-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 355 |
| 2026-06-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 355 |
| 2026-06-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 12 |
| 2026-06-09 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 244 |
| 2026-06-08 | 1.310 | 1.430 | 1.310 | 1.420 | 1.420 | 437 |
| 2026-06-05 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 4,229 |
| 2026-06-04 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 267 |
| 2026-06-03 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 173 |
| 2026-06-02 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 173 |
| 2026-06-01 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 190 |
| 2026-05-29 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 9,333 |
| 2026-05-28 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 1,372 |
| 2026-05-27 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 1,030 |
| 2026-05-26 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 1,030 |
| 2026-05-25 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 479 |
| 2026-05-22 | 1.430 | 1.470 | 1.400 | 1.400 | 1.400 | 8,129 |
| 2026-05-21 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 23,554 |
| 2026-05-20 | 1.500 | 1.530 | 1.480 | 1.480 | 1.480 | 15,529 |
| 2026-05-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 97 |
| 2026-05-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 97 |
| 2026-05-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,486 |
| 2026-05-14 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 1,038 |
| 2026-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 290 |
| 2026-05-12 | 1.400 | 1.460 | 1.400 | 1.400 | 1.400 | 6,484 |
| 2026-05-11 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 5,457 |
| 2026-05-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 69 |
| 2026-05-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 500 |
| 2026-05-06 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 3,531 |
| 2026-05-05 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 4,160 |
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.