ALCOA CORP. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	54.260	54.620	53.060	53.720	53.524	2,250
2026-05-05	53.500	54.760	53.500	54.180	53.983	1,364
2026-05-04	54.460	54.460	52.400	52.580	52.388	2,835
2026-04-30	53.480	54.420	53.280	54.300	54.102	1,440
2026-04-29	54.340	54.460	53.120	53.300	53.106	1,143
2026-04-28	57.720	57.840	54.560	54.560	54.361	1,439
2026-04-27	56.120	56.900	56.060	56.260	56.055	1,828
2026-04-24	56.600	56.600	55.340	56.400	56.194	3,085

← NewerPage 3 of 3 · 128 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.