Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.280	19.590	18.770	18.880	17.913	137,917
2024-03-15	19.520	19.610	19.140	19.240	18.254	3,977,992
2024-03-14	19.200	19.610	19.200	19.440	18.444	192,147
2024-03-13	19.820	19.820	19.090	19.250	18.264	211,303
2024-03-12	19.000	19.220	18.610	18.710	17.751	187,019
2024-03-11	18.500	18.840	18.340	18.700	17.742	166,092
2024-03-08	19.580	19.650	18.620	18.690	17.732	238,935
2024-03-07	18.560	20.160	18.400	19.540	18.539	344,075
2024-03-06	19.000	19.980	18.530	19.800	18.785	227,707
2024-03-05	19.790	19.840	18.880	18.950	17.979	194,647
2024-03-04	19.550	19.930	19.550	19.810	18.795	190,024
2024-03-01	19.050	19.860	19.050	19.570	18.567	198,533
2024-02-29	18.850	19.060	18.730	18.940	17.969	126,432
2024-02-28	18.710	18.850	18.440	18.690	17.732	76,570
2024-02-27	19.100	19.120	18.720	18.730	17.770	109,819
2024-02-26	19.050	19.230	19.050	19.180	18.197	193,897
2024-02-23	19.360	19.400	19.060	19.400	18.406	131,023
2024-02-22	18.900	19.220	18.900	19.220	18.235	150,696
2024-02-21	18.600	18.790	18.430	18.790	17.827	123,060
2024-02-20	18.900	18.900	18.350	18.530	17.581	95,165
2024-02-19	18.800	18.820	18.400	18.810	17.846	82,081
2024-02-16	18.650	18.950	18.520	18.830	17.865	101,236
2024-02-15	18.500	18.690	18.410	18.500	17.552	119,761
2024-02-14	18.110	18.500	18.100	18.500	17.552	111,873
2024-02-13	18.530	18.610	18.090	18.090	17.163	492,324
2024-02-12	18.200	18.640	18.200	18.470	17.524	194,338
2024-02-09	18.410	18.440	18.130	18.130	17.201	113,276
2024-02-08	18.730	18.820	18.440	18.440	17.495	145,760
2024-02-07	18.710	18.960	18.510	18.590	17.637	129,685
2024-02-06	19.000	19.000	18.660	18.760	17.799	119,784
2024-02-05	19.200	19.320	18.900	18.920	17.951	97,319
2024-02-02	19.550	19.670	19.010	19.010	18.036	89,416
2024-02-01	19.080	19.430	19.000	19.390	18.396	122,409
2024-01-31	19.290	19.400	19.080	19.120	18.140	106,453
2024-01-30	19.200	19.350	19.080	19.180	18.197	40,103
2024-01-29	19.010	19.130	18.680	19.130	18.150	91,217
2024-01-26	19.210	19.280	18.960	19.070	18.093	85,507
2024-01-25	19.240	19.370	18.970	19.190	18.207	64,562
2024-01-24	19.720	19.800	19.180	19.310	18.321	82,583
2024-01-23	19.280	19.500	19.190	19.360	18.368	86,165
2024-01-22	19.120	19.320	18.990	19.180	18.197	168,127
2024-01-19	19.360	19.400	19.060	19.180	18.197	90,463
2024-01-18	19.600	19.600	19.100	19.310	18.321	133,645
2024-01-17	19.600	19.660	19.230	19.490	18.491	164,351
2024-01-16	20.620	20.620	19.670	19.770	18.757	175,214
2024-01-15	21.200	21.340	20.820	20.820	19.753	85,876
2024-01-12	21.080	21.400	21.040	21.100	20.019	99,323
2024-01-11	21.200	21.440	20.960	20.960	19.886	115,776
2024-01-10	21.380	21.460	21.120	21.140	20.057	111,257
2024-01-09	21.860	21.860	21.420	21.460	20.360	143,767
2024-01-08	21.400	21.840	21.400	21.760	20.645	111,770
2024-01-05	21.720	21.800	21.100	21.400	20.303	106,906
2024-01-04	22.140	22.340	21.800	21.800	20.683	92,582
2024-01-03	22.500	22.680	21.960	22.140	21.006	103,038
2024-01-02	22.220	22.620	22.220	22.520	21.366	173,846
2023-12-29	22.300	22.400	22.140	22.180	21.043	60,708
2023-12-28	22.500	22.500	22.200	22.240	21.100	83,419
2023-12-27	22.180	22.620	22.140	22.420	21.271	97,701
2023-12-22	21.960	22.180	21.940	22.020	20.892	63,571
2023-12-21	22.160	22.240	21.960	22.060	20.930	63,615

← NewerPage 12 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.