Alumexx N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.880	0.918	0.880	0.880	0.880	2,112
2022-01-26	0.920	0.920	0.860	0.908	0.908	25,751
2022-01-25	0.872	0.916	0.872	0.916	0.916	2,890
2022-01-24	0.880	0.916	0.872	0.872	0.872	5,529
2022-01-21	0.902	0.912	0.880	0.880	0.880	4,795
2022-01-20	0.900	0.916	0.900	0.916	0.916	754
2022-01-19	0.920	0.920	0.900	0.916	0.916	4,643
2022-01-18	0.930	0.930	0.880	0.920	0.920	11,593
2022-01-17	0.930	0.930	0.906	0.928	0.928	3,920
2022-01-14	0.950	0.970	0.928	0.928	0.928	16,878
2022-01-13	0.978	0.980	0.942	0.944	0.944	37,076
2022-01-12	0.950	0.980	0.948	0.966	0.966	33,978
2022-01-11	0.880	0.960	0.880	0.950	0.950	32,253
2022-01-10	0.900	0.900	0.866	0.870	0.870	7,600
2022-01-07	0.900	0.900	0.866	0.886	0.886	772
2022-01-06	0.860	0.890	0.860	0.890	0.890	7,185
2022-01-05	0.880	0.898	0.852	0.884	0.884	17,215
2022-01-04	0.880	0.898	0.880	0.880	0.880	2,600
2022-01-03	0.900	0.902	0.854	0.880	0.880	73,512
2021-12-31	0.860	0.880	0.860	0.880	0.880	5,800
2021-12-30	0.846	0.872	0.842	0.864	0.864	6,805
2021-12-29	0.850	0.872	0.840	0.864	0.864	13,275
2021-12-28	0.840	0.860	0.834	0.846	0.846	11,722
2021-12-27	0.846	0.870	0.810	0.850	0.850	16,903
2021-12-24	0.830	0.830	0.824	0.830	0.830	2,870
2021-12-23	0.820	0.820	0.820	0.820	0.820	1,812
2021-12-22	0.802	0.820	0.802	0.820	0.820	805
2021-12-21	0.826	0.826	0.802	0.810	0.810	3,259
2021-12-20	0.810	0.828	0.782	0.820	0.820	23,266
2021-12-17	0.838	0.838	0.808	0.808	0.808	5,000
2021-12-16	0.832	0.846	0.832	0.838	0.838	3,221
2021-12-15	0.832	0.842	0.832	0.836	0.836	3,199
2021-12-14	0.846	0.846	0.830	0.840	0.840	209
2021-12-13	0.844	0.844	0.822	0.824	0.824	541
2021-12-10	0.844	0.844	0.820	0.844	0.844	3,010
2021-12-09	0.840	0.840	0.820	0.820	0.820	1,560
2021-12-08	0.820	0.820	0.820	0.820	0.820	801
2021-12-07	0.820	0.832	0.820	0.830	0.830	1,621
2021-12-06	0.850	0.850	0.810	0.820	0.820	8,376
2021-12-03	0.860	0.860	0.820	0.858	0.858	24,527
2021-12-02	0.856	0.860	0.812	0.860	0.860	19,618
2021-12-01	0.800	0.876	0.800	0.816	0.816	17,275
2021-11-30	0.880	0.880	0.840	0.874	0.874	1,540
2021-11-29	0.870	0.870	0.840	0.870	0.870	6,501
2021-11-26	0.874	0.874	0.790	0.860	0.860	22,329
2021-11-25	0.892	0.892	0.862	0.890	0.890	7,904
2021-11-24	0.870	0.870	0.862	0.862	0.862	1,080
2021-11-23	0.870	0.896	0.862	0.862	0.862	4,145
2021-11-22	0.860	0.880	0.860	0.880	0.880	2,870
2021-11-19	0.896	0.896	0.862	0.894	0.894	7,556
2021-11-18	0.882	0.890	0.880	0.890	0.890	5,785
2021-11-17	0.884	0.892	0.882	0.882	0.882	5,376
2021-11-16	0.884	0.884	0.884	0.884	0.884	2,708
2021-11-15	0.890	0.896	0.890	0.890	0.890	2,253
2021-11-12	0.896	0.896	0.886	0.886	0.886	2,035
2021-11-11	0.884	0.894	0.884	0.894	0.894	2,410
2021-11-10	0.880	0.896	0.880	0.884	0.884	7,821
2021-11-09	0.882	0.900	0.882	0.884	0.884	8,071
2021-11-08	0.900	0.908	0.882	0.882	0.882	11,218
2021-11-05	0.900	0.908	0.880	0.882	0.882	5,019

← NewerPage 20 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.