ALCOA CORP. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 31.740 | 31.740 | 31.180 | 31.480 | 31.311 | 2,022 |
| 2025-11-06 | 31.295 | 32.075 | 31.295 | 31.575 | 31.405 | 2,274 |
| 2025-11-05 | 30.800 | 31.160 | 30.800 | 30.990 | 30.823 | 182 |
| 2025-11-04 | 31.360 | 31.880 | 31.045 | 31.600 | 31.430 | 3,551 |
| 2025-11-03 | 31.410 | 32.280 | 31.410 | 32.055 | 31.794 | 1,607 |
| 2025-10-31 | 32.120 | 32.120 | 31.680 | 31.935 | 31.675 | 968 |
| 2025-10-30 | 33.440 | 33.440 | 32.095 | 32.405 | 32.141 | 329 |
| 2025-10-29 | 34.320 | 34.350 | 34.200 | 34.260 | 33.981 | 370 |
| 2025-10-28 | 34.130 | 34.235 | 33.500 | 33.970 | 33.694 | 829 |
| 2025-10-27 | 34.570 | 34.980 | 34.200 | 34.280 | 34.001 | 398 |
| 2025-10-24 | 33.390 | 34.160 | 32.975 | 34.160 | 33.882 | 2,463 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.0890 USD |
| 2026-05-19 | 0.0890 USD |
| 2026-03-10 | 0.0890 USD |
| 2025-11-04 | 0.0890 USD |
| 2025-08-12 | 0.0890 USD |
| 2025-05-20 | 0.0890 USD |
| 2025-03-04 | 0.0890 USD |
| 2024-10-29 | 0.0890 USD |
| 2024-08-12 | 0.0890 USD |
| 2024-05-20 | 0.0890 USD |
| 2024-03-04 | 0.0890 USD |
| 2023-10-30 | 0.0890 USD |
| 2023-08-07 | 0.0890 USD |
| 2023-05-15 | 0.0890 USD |
| 2023-03-06 | 0.0890 USD |
| 2022-10-31 | 0.0890 USD |
| 2022-08-08 | 0.0890 USD |
| 2022-05-16 | 0.0890 USD |
| 2022-03-07 | 0.0890 USD |
| 2021-10-28 | 0.0890 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.