Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2 |
| 2024-11-14 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 1,775 |
| 2024-11-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 95 |
| 2024-11-12 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 6,326 |
| 2024-11-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 800 |
| 2024-11-08 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 3,000 |
| 2024-11-07 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 111 |
| 2024-11-06 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 2,530 |
| 2024-11-05 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 512 |
| 2024-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 760 |
| 2024-11-01 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 12,405 |
| 2024-10-31 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 1,028 |
| 2024-10-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,728 |
| 2024-10-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 35 |
| 2024-10-28 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 6,279 |
| 2024-10-25 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,723 |
| 2024-10-24 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 950 |
| 2024-10-22 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 3,689 |
| 2024-10-21 | 1.250 | 1.310 | 1.250 | 1.280 | 1.280 | 2,320 |
| 2024-10-18 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 1,560 |
| 2024-10-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,448 |
| 2024-10-16 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 2,648 |
| 2024-10-15 | 1.270 | 1.320 | 1.270 | 1.300 | 1.300 | 1,062 |
| 2024-10-14 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 1,583 |
| 2024-10-11 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,654 |
| 2024-10-10 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 1,250 |
| 2024-10-09 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 4,084 |
| 2024-10-08 | 1.270 | 1.290 | 1.250 | 1.250 | 1.250 | 8,214 |
| 2024-10-07 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 6,206 |
| 2024-10-04 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,615 |
| 2024-10-03 | 1.330 | 1.330 | 1.230 | 1.270 | 1.270 | 37,879 |
| 2024-10-02 | 1.380 | 1.400 | 1.320 | 1.320 | 1.320 | 16,207 |
| 2024-10-01 | 1.330 | 1.460 | 1.330 | 1.380 | 1.380 | 60,044 |
| 2024-09-30 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 3,050 |
| 2024-09-27 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 425 |
| 2024-09-26 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 750 |
| 2024-09-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,299 |
| 2024-09-24 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 2,281 |
| 2024-09-23 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 2,410 |
| 2024-09-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,345 |
| 2024-09-17 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 1,120 |
| 2024-09-13 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 4,421 |
| 2024-09-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 370 |
| 2024-09-11 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 950 |
| 2024-09-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 265 |
| 2024-09-09 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 752 |
| 2024-09-06 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 7,359 |
| 2024-09-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2024-09-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 337 |
| 2024-09-02 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 11 |
| 2024-08-30 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 296 |
| 2024-08-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2024-08-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2 |
| 2024-08-27 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 25 |
| 2024-08-26 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 8 |
| 2024-08-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 788 |
| 2024-08-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 200 |
| 2024-08-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 48 |
| 2024-08-14 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 2,839 |
| 2024-08-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5 |
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.