Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 5,886 |
| 2025-05-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,248 |
| 2025-05-21 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 1,935 |
| 2025-05-20 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 60 |
| 2025-05-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 8 |
| 2025-05-16 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 1,354 |
| 2025-05-15 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 1,569 |
| 2025-05-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 310 |
| 2025-05-13 | 1.390 | 1.430 | 1.360 | 1.360 | 1.360 | 7,818 |
| 2025-05-12 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 989 |
| 2025-05-09 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 311 |
| 2025-05-08 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 6,208 |
| 2025-05-07 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 101 |
| 2025-05-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 435 |
| 2025-05-05 | 1.310 | 1.380 | 1.310 | 1.370 | 1.370 | 2,691 |
| 2025-05-02 | 1.400 | 1.430 | 1.330 | 1.350 | 1.350 | 6,154 |
| 2025-04-30 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 20,023 |
| 2025-04-29 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 5,531 |
| 2025-04-28 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 4,060 |
| 2025-04-25 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 1,382 |
| 2025-04-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 904 |
| 2025-04-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 50 |
| 2025-04-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2025-04-14 | 1.420 | 1.420 | 1.330 | 1.340 | 1.340 | 5,155 |
| 2025-04-11 | 1.390 | 1.410 | 1.340 | 1.340 | 1.340 | 598 |
| 2025-04-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,289 |
| 2025-04-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,660 |
| 2025-04-08 | 1.420 | 1.420 | 1.340 | 1.340 | 1.340 | 1,548 |
| 2025-04-07 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 10,123 |
| 2025-04-04 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 6,965 |
| 2025-04-03 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 3,572 |
| 2025-04-02 | 1.430 | 1.430 | 1.360 | 1.420 | 1.420 | 1,420 |
| 2025-04-01 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 1,477 |
| 2025-03-31 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 20,297 |
| 2025-03-28 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 800 |
| 2025-03-27 | 1.450 | 1.450 | 1.390 | 1.440 | 1.440 | 2,194 |
| 2025-03-26 | 1.490 | 1.490 | 1.400 | 1.430 | 1.430 | 10,704 |
| 2025-03-25 | 1.390 | 1.500 | 1.390 | 1.440 | 1.440 | 20,819 |
| 2025-03-24 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 8,950 |
| 2025-03-21 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 1,110 |
| 2025-03-20 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 240 |
| 2025-03-19 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 3,108 |
| 2025-03-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2025-03-17 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 2,953 |
| 2025-03-14 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 875 |
| 2025-03-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 470 |
| 2025-03-12 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 585 |
| 2025-03-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 625 |
| 2025-03-10 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 680 |
| 2025-03-07 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 269 |
| 2025-03-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,119 |
| 2025-03-05 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,620 |
| 2025-03-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 6,000 |
| 2025-03-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 700 |
| 2025-02-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2025-02-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,780 |
| 2025-02-26 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 305 |
| 2025-02-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 200 |
| 2025-02-24 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 1,909 |
| 2025-02-19 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 1,050 |
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.