Azelis Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.790	19.010	18.710	18.810	18.075	59,316
2024-09-04	19.100	19.150	18.630	18.910	18.171	90,561
2024-09-03	19.920	19.960	19.160	19.160	18.411	203,465
2024-09-02	18.880	18.880	18.510	18.820	18.085	37,597
2024-08-30	19.200	19.200	18.890	18.920	18.181	96,049
2024-08-29	18.940	19.190	18.940	19.100	18.354	58,129
2024-08-28	18.800	19.000	18.800	18.940	18.200	107,490
2024-08-27	18.620	18.920	18.620	18.800	18.065	83,156
2024-08-26	18.600	18.680	18.480	18.610	17.883	62,419
2024-08-23	18.290	18.690	18.240	18.560	17.835	85,879
2024-08-22	18.400	18.500	18.300	18.300	17.585	136,119
2024-08-21	18.320	18.500	18.210	18.440	17.719	106,885
2024-08-20	18.400	18.450	18.210	18.320	17.604	88,022
2024-08-19	17.730	18.400	17.730	18.400	17.681	189,268
2024-08-16	17.500	17.540	17.230	17.430	16.749	126,323
2024-08-15	17.200	17.630	17.090	17.460	16.778	96,895
2024-08-14	17.100	17.220	16.970	17.140	16.470	115,926
2024-08-13	17.270	17.290	17.010	17.140	16.470	88,923
2024-08-12	17.330	17.460	17.170	17.270	16.595	59,161
2024-08-09	17.350	17.470	17.040	17.250	16.576	68,842
2024-08-08	16.900	17.250	16.730	17.200	16.528	120,556
2024-08-07	17.010	17.210	16.950	17.050	16.384	100,612
2024-08-06	16.870	17.190	16.680	16.810	16.153	185,071
2024-08-05	16.500	16.800	16.230	16.460	15.817	241,531
2024-08-02	17.380	17.390	16.840	16.940	16.278	215,778
2024-08-01	17.600	18.180	17.400	17.490	16.807	224,900
2024-07-31	17.670	17.970	17.500	17.500	16.816	126,454
2024-07-30	17.550	17.800	17.510	17.510	16.826	125,442
2024-07-29	17.700	17.750	17.510	17.590	16.903	100,453
2024-07-26	17.700	17.800	17.500	17.630	16.941	209,018
2024-07-25	17.630	17.750	17.400	17.650	16.960	140,377
2024-07-24	17.750	17.850	17.630	17.820	17.124	99,156
2024-07-23	17.730	17.890	17.700	17.890	17.191	87,493
2024-07-22	17.650	18.000	17.650	17.720	17.028	89,857
2024-07-19	18.060	18.070	17.540	17.540	16.855	102,600
2024-07-18	18.230	18.300	17.920	18.060	17.354	159,405
2024-07-17	17.650	18.100	17.510	18.100	17.393	235,867
2024-07-16	17.270	17.750	17.150	17.650	16.960	94,502
2024-07-15	17.420	17.420	17.110	17.350	16.672	78,726
2024-07-12	17.380	17.450	17.150	17.420	16.739	101,434
2024-07-11	17.000	17.470	16.930	17.470	16.787	172,383
2024-07-10	17.100	17.140	16.930	16.960	16.297	64,485
2024-07-09	17.040	17.220	16.920	17.080	16.413	194,471
2024-07-08	17.100	17.310	17.040	17.110	16.441	105,509
2024-07-05	17.160	17.230	17.000	17.120	16.451	216,346
2024-07-04	16.970	17.300	16.950	17.100	16.432	182,567
2024-07-03	17.040	17.090	16.830	16.920	16.259	165,155
2024-07-02	16.660	17.000	16.660	16.830	16.172	177,087
2024-07-01	17.000	17.150	16.630	16.630	15.980	200,937
2024-06-28	17.200	17.300	16.560	16.760	16.105	437,309
2024-06-27	17.700	17.830	17.380	17.380	16.489	149,041
2024-06-26	18.000	18.090	17.360	17.480	16.584	336,466
2024-06-25	17.800	18.020	17.640	17.970	17.049	251,351
2024-06-24	18.150	18.290	17.810	17.810	16.897	289,360
2024-06-21	18.540	18.630	18.070	18.100	17.173	1,490,250
2024-06-20	18.620	18.730	18.350	18.540	17.590	96,762
2024-06-19	18.500	18.700	18.490	18.620	17.666	170,493
2024-06-18	18.640	18.880	18.470	18.470	17.524	160,474
2024-06-17	18.780	18.930	18.510	18.600	17.647	189,570
2024-06-14	18.700	18.700	18.350	18.640	17.685	189,140

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2260 EUR
2025-06-27	0.2300 EUR
2024-06-28	0.2200 EUR
2023-06-21	0.2782 EUR
2022-06-20	0.0300 EUR
2022-06-13	0.0261 EUR

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