Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 3,294 |
| 2025-08-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 514 |
| 2025-08-19 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 1,980 |
| 2025-08-18 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 390 |
| 2025-08-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 163 |
| 2025-08-14 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 545 |
| 2025-08-13 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 5,557 |
| 2025-08-12 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 8,496 |
| 2025-08-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 58 |
| 2025-08-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 22 |
| 2025-08-07 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 345 |
| 2025-08-06 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 1,200 |
| 2025-08-05 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 3,082 |
| 2025-08-04 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 1,126 |
| 2025-08-01 | 1.410 | 1.460 | 1.410 | 1.420 | 1.420 | 2,298 |
| 2025-07-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 91 |
| 2025-07-30 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 1,179 |
| 2025-07-29 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 1,485 |
| 2025-07-28 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,077 |
| 2025-07-25 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 605 |
| 2025-07-24 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 3,367 |
| 2025-07-23 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 958 |
| 2025-07-22 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 2,265 |
| 2025-07-21 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 1,993 |
| 2025-07-18 | 1.470 | 1.510 | 1.470 | 1.470 | 1.470 | 1,097 |
| 2025-07-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 475 |
| 2025-07-16 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 564 |
| 2025-07-15 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 2,577 |
| 2025-07-14 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 235 |
| 2025-07-11 | 1.580 | 1.580 | 1.460 | 1.490 | 1.490 | 147,637 |
| 2025-07-10 | 1.540 | 1.570 | 1.540 | 1.560 | 1.560 | 2,604 |
| 2025-07-09 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 366 |
| 2025-07-08 | 1.530 | 1.580 | 1.530 | 1.530 | 1.530 | 2,491 |
| 2025-07-07 | 1.520 | 1.590 | 1.520 | 1.560 | 1.560 | 11,361 |
| 2025-07-04 | 1.550 | 1.590 | 1.550 | 1.580 | 1.580 | 439 |
| 2025-07-03 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 1,586 |
| 2025-07-02 | 1.610 | 1.610 | 1.530 | 1.580 | 1.580 | 2,318 |
| 2025-07-01 | 1.640 | 1.640 | 1.490 | 1.550 | 1.550 | 59,714 |
| 2025-06-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2025-06-27 | 1.640 | 1.670 | 1.590 | 1.620 | 1.620 | 5,776 |
| 2025-06-26 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 969 |
| 2025-06-25 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 969 |
| 2025-06-24 | 1.630 | 1.680 | 1.630 | 1.650 | 1.650 | 2,145 |
| 2025-06-23 | 1.640 | 1.680 | 1.540 | 1.650 | 1.650 | 10,082 |
| 2025-06-20 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 45,888 |
| 2025-06-19 | 1.560 | 1.560 | 1.510 | 1.540 | 1.540 | 5,219 |
| 2025-06-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 251 |
| 2025-06-17 | 1.550 | 1.560 | 1.510 | 1.560 | 1.560 | 3,822 |
| 2025-06-16 | 1.540 | 1.600 | 1.520 | 1.560 | 1.560 | 20,896 |
| 2025-06-13 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 8,858 |
| 2025-06-12 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 2,005 |
| 2025-06-11 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 2,660 |
| 2025-06-10 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 19,630 |
| 2025-06-09 | 1.630 | 1.630 | 1.500 | 1.570 | 1.570 | 77,273 |
| 2025-06-06 | 1.740 | 1.740 | 1.630 | 1.670 | 1.670 | 17,518 |
| 2025-06-05 | 1.640 | 1.750 | 1.620 | 1.750 | 1.750 | 77,760 |
| 2025-06-04 | 1.670 | 1.710 | 1.590 | 1.600 | 1.600 | 61,990 |
| 2025-06-03 | 1.300 | 1.580 | 1.300 | 1.580 | 1.580 | 249,805 |
| 2025-06-02 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 2,081 |
| 2025-05-30 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 2,452 |
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.