Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 994 |
| 2026-04-30 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 1,078 |
| 2026-04-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,094 |
| 2026-04-28 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 458 |
| 2026-04-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 37 |
| 2026-04-24 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 180 |
| 2026-04-23 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 971 |
| 2026-04-22 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 5,042 |
| 2026-04-21 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 3,031 |
| 2026-04-20 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 1,255 |
| 2026-04-17 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 3,302 |
| 2026-04-16 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 1,777 |
| 2026-04-15 | 1.470 | 1.480 | 1.470 | 1.470 | 1.470 | 778 |
| 2026-04-14 | 1.440 | 1.440 | 1.350 | 1.400 | 1.400 | 859 |
| 2026-04-13 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 5,194 |
| 2026-04-10 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 1,429 |
| 2026-04-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,100 |
| 2026-04-08 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,296 |
| 2026-04-07 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 504 |
| 2026-04-02 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 79 |
| 2026-04-01 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 5,062 |
| 2026-03-31 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 4,008 |
| 2026-03-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 300 |
| 2026-03-27 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 24 |
| 2026-03-26 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 385 |
| 2026-03-25 | 1.460 | 1.490 | 1.440 | 1.440 | 1.440 | 1,150 |
| 2026-03-24 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 258 |
| 2026-03-23 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 285 |
| 2026-03-20 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 672 |
| 2026-03-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,036 |
| 2026-03-18 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 1,820 |
| 2026-03-17 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 2,032 |
| 2026-03-16 | 1.510 | 1.530 | 1.460 | 1.460 | 1.460 | 8,982 |
| 2026-03-13 | 1.460 | 1.530 | 1.460 | 1.500 | 1.500 | 3,064 |
| 2026-03-12 | 1.530 | 1.540 | 1.490 | 1.530 | 1.530 | 7,736 |
| 2026-03-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 35 |
| 2026-03-10 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 1,164 |
| 2026-03-09 | 1.500 | 1.550 | 1.500 | 1.530 | 1.530 | 7,018 |
| 2026-03-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2026-03-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 546 |
| 2026-03-04 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 2,346 |
| 2026-03-03 | 1.540 | 1.540 | 1.470 | 1.500 | 1.500 | 1,649 |
| 2026-03-02 | 1.540 | 1.540 | 1.470 | 1.500 | 1.500 | 1,649 |
| 2026-02-27 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,952 |
| 2026-02-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 76 |
| 2026-02-25 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 282 |
| 2026-02-24 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 662 |
| 2026-02-23 | 1.560 | 1.560 | 1.500 | 1.520 | 1.520 | 622 |
| 2026-02-20 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 466 |
| 2026-02-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 449 |
| 2026-02-18 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 2,092 |
| 2026-02-17 | 1.470 | 1.540 | 1.470 | 1.470 | 1.470 | 836 |
| 2026-02-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 41 |
| 2026-02-13 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 3,872 |
| 2026-02-12 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 1,606 |
| 2026-02-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 264 |
| 2026-02-10 | 1.480 | 1.560 | 1.480 | 1.490 | 1.490 | 1,298 |
| 2026-02-09 | 1.580 | 1.580 | 1.500 | 1.540 | 1.540 | 2,671 |
| 2026-02-06 | 1.580 | 1.580 | 1.500 | 1.540 | 1.540 | 2,671 |
| 2026-02-05 | 1.520 | 1.590 | 1.440 | 1.440 | 1.440 | 1,548 |
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.