Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 845 |
| 2025-02-17 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 3,024 |
| 2025-02-14 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 2,135 |
| 2025-02-13 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 2,978 |
| 2025-02-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 356 |
| 2025-02-11 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 7,250 |
| 2025-02-10 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 19,706 |
| 2025-02-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 990 |
| 2025-02-06 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 13,332 |
| 2025-02-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,262 |
| 2025-02-04 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 12,918 |
| 2025-02-03 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 20,644 |
| 2025-01-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14 |
| 2025-01-30 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 2,501 |
| 2025-01-29 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 156 |
| 2025-01-28 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 3,148 |
| 2025-01-27 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 1,802 |
| 2025-01-24 | 1.320 | 1.320 | 1.280 | 1.310 | 1.310 | 4,461 |
| 2025-01-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 20 |
| 2025-01-20 | 1.320 | 1.320 | 1.270 | 1.310 | 1.310 | 840 |
| 2025-01-17 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 450 |
| 2025-01-16 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,238 |
| 2025-01-15 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 461 |
| 2025-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,007 |
| 2025-01-13 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 6,441 |
| 2025-01-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2025-01-09 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,467 |
| 2025-01-08 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 4,497 |
| 2025-01-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 350 |
| 2025-01-06 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,060 |
| 2025-01-03 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 641 |
| 2024-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,350 |
| 2024-12-30 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,706 |
| 2024-12-27 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 2,219 |
| 2024-12-24 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 1,651 |
| 2024-12-23 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 2,287 |
| 2024-12-20 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 74 |
| 2024-12-19 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 2,696 |
| 2024-12-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2024-12-17 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 2,500 |
| 2024-12-16 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,484 |
| 2024-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2024-12-12 | 1.320 | 1.340 | 1.290 | 1.330 | 1.330 | 577 |
| 2024-12-11 | 1.350 | 1.350 | 1.290 | 1.350 | 1.350 | 2,722 |
| 2024-12-10 | 1.280 | 1.360 | 1.260 | 1.360 | 1.360 | 13,438 |
| 2024-12-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,500 |
| 2024-12-06 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 2,250 |
| 2024-12-05 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2024-12-03 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 4,530 |
| 2024-12-02 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 922 |
| 2024-11-29 | 1.300 | 1.360 | 1.260 | 1.300 | 1.300 | 19,110 |
| 2024-11-28 | 1.260 | 1.260 | 1.180 | 1.200 | 1.200 | 26,088 |
| 2024-11-27 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 519 |
| 2024-11-26 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 126 |
| 2024-11-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2 |
| 2024-11-22 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 2,979 |
| 2024-11-21 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 821 |
| 2024-11-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5 |
| 2024-11-19 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 2,063 |
| 2024-11-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 18 |
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.