Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.920	19.120	18.520	18.610	17.656	156,891
2024-06-12	18.590	19.040	18.540	18.840	17.875	244,392
2024-06-11	18.950	19.130	18.590	18.590	17.637	204,098
2024-06-10	19.250	19.250	18.990	19.180	18.197	125,460
2024-06-07	19.500	19.500	18.810	19.250	18.264	191,296
2024-06-06	19.500	19.510	19.280	19.490	18.491	261,229
2024-06-05	19.130	19.380	19.000	19.380	18.387	175,589
2024-06-04	19.460	19.550	18.870	18.970	17.998	222,352
2024-06-03	19.500	19.630	19.280	19.460	18.463	159,612
2024-05-31	19.750	19.750	19.130	19.440	18.444	478,824
2024-05-30	18.980	19.210	18.980	19.160	18.178	183,986
2024-05-29	19.160	19.380	19.050	19.100	18.121	172,578
2024-05-28	19.210	19.480	19.130	19.240	18.254	194,830
2024-05-27	18.870	19.360	18.850	19.240	18.254	222,765
2024-05-24	18.400	18.810	18.400	18.780	17.818	177,414
2024-05-23	18.600	18.800	18.500	18.730	17.770	179,093
2024-05-22	18.450	18.770	18.400	18.550	17.599	277,304
2024-05-21	19.000	19.200	18.480	18.480	17.533	873,779
2024-05-20	19.050	19.210	18.790	18.900	17.932	348,109
2024-05-17	18.810	19.290	18.260	18.930	17.960	1,589,840
2024-05-16	21.340	21.560	21.160	21.440	20.341	88,358
2024-05-15	21.800	21.800	21.040	21.300	20.209	124,174
2024-05-14	22.380	22.380	21.580	21.640	20.531	176,663
2024-05-13	22.000	22.320	21.920	22.320	21.176	45,627
2024-05-10	22.300	22.300	22.040	22.060	20.930	87,915
2024-05-09	22.000	22.200	21.960	22.200	21.062	67,881
2024-05-08	22.020	22.240	21.980	22.120	20.987	89,241
2024-05-07	22.200	22.240	21.960	22.080	20.949	114,079
2024-05-06	22.120	22.320	22.000	22.200	21.062	59,538
2024-05-03	22.160	22.420	21.840	22.040	20.911	173,107
2024-05-02	22.720	22.860	22.100	22.100	20.968	187,784
2024-04-30	23.240	23.240	22.460	22.640	21.480	145,849
2024-04-29	22.820	23.380	22.740	23.160	21.973	153,085
2024-04-26	22.400	23.080	22.220	22.720	21.556	232,091
2024-04-25	22.260	23.060	22.220	22.740	21.575	157,513
2024-04-24	23.400	23.480	22.900	23.000	21.821	134,722
2024-04-23	23.300	23.500	23.020	23.320	22.125	202,928
2024-04-22	23.140	23.260	22.660	23.180	21.992	159,265
2024-04-19	22.620	22.860	22.220	22.800	21.632	196,681
2024-04-18	23.400	23.520	22.660	22.880	21.708	558,162
2024-04-17	20.340	23.640	20.060	23.500	22.296	851,915
2024-04-16	20.360	20.560	20.160	20.560	19.506	106,629
2024-04-15	20.760	21.160	20.580	20.780	19.715	219,315
2024-04-12	20.480	20.860	20.360	20.700	19.639	200,791
2024-04-11	20.500	20.680	20.300	20.360	19.317	133,296
2024-04-10	20.620	20.840	20.280	20.580	19.525	151,786
2024-04-09	19.960	20.520	19.890	20.440	19.393	127,420
2024-04-08	19.700	20.300	19.700	20.000	18.975	98,393
2024-04-05	19.480	19.750	19.480	19.700	18.691	123,356
2024-04-04	18.950	19.760	18.870	19.730	18.719	129,480
2024-04-03	19.200	19.200	18.520	18.880	17.913	204,260
2024-04-02	19.510	19.980	19.150	19.150	18.169	279,366
2024-03-28	19.810	19.850	19.380	19.590	18.586	107,767
2024-03-27	20.120	20.120	19.450	19.670	18.662	128,195
2024-03-26	19.800	20.180	19.790	20.120	19.089	150,947
2024-03-25	20.200	20.260	19.850	19.900	18.880	96,820
2024-03-22	20.220	20.340	19.910	20.180	19.146	112,083
2024-03-21	19.120	20.240	18.860	20.220	19.184	349,492
2024-03-20	18.590	19.170	18.480	18.970	17.998	127,601
2024-03-19	18.900	18.900	18.560	18.670	17.713	135,924

← NewerPage 11 of 22 · 1,281 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.