Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	22.160	22.360	22.080	22.160	21.024	81,848
2023-12-19	22.180	22.200	21.860	22.080	20.949	151,383
2023-12-18	21.900	22.580	21.700	22.240	21.100	144,927
2023-12-15	22.200	22.200	21.580	21.860	20.740	276,155
2023-12-14	21.800	22.300	21.800	21.880	20.759	118,024
2023-12-13	21.620	21.980	21.400	21.420	20.322	97,924
2023-12-12	22.000	22.000	21.440	21.600	20.493	109,697
2023-12-11	22.120	22.280	21.820	21.820	20.702	136,649
2023-12-08	21.580	22.180	21.560	22.000	20.873	117,128
2023-12-07	21.220	21.580	21.200	21.540	20.436	67,296
2023-12-06	20.940	21.540	20.900	21.400	20.303	108,309
2023-12-05	20.640	20.900	20.600	20.900	19.829	66,228
2023-12-04	20.680	20.760	20.480	20.740	19.677	123,672
2023-12-01	20.420	20.700	20.420	20.640	19.582	104,103
2023-11-30	20.180	20.640	20.060	20.520	19.469	171,707
2023-11-29	19.800	20.200	19.800	20.120	19.089	65,725
2023-11-28	19.800	19.950	19.610	19.790	18.776	105,060
2023-11-27	19.800	20.200	19.650	19.840	18.823	60,821
2023-11-24	20.200	20.240	19.700	19.910	18.890	66,864
2023-11-23	19.900	20.240	19.900	20.200	19.165	86,764
2023-11-22	19.670	19.970	19.560	19.870	18.852	71,165
2023-11-21	19.620	19.810	19.560	19.700	18.691	103,073
2023-11-20	19.530	19.700	19.420	19.640	18.634	84,456
2023-11-17	19.750	19.810	19.470	19.620	18.615	103,149
2023-11-16	19.750	19.940	19.720	19.760	18.747	156,042
2023-11-15	19.690	20.060	19.410	19.880	18.861	144,190
2023-11-14	18.610	19.670	18.550	19.670	18.662	191,285
2023-11-13	18.170	18.590	17.840	18.590	17.637	98,428
2023-11-10	18.350	18.800	18.070	18.130	17.201	178,246
2023-11-09	16.900	19.180	16.720	19.030	18.055	354,802
2023-11-08	16.690	17.090	16.610	16.610	15.759	266,404
2023-11-07	16.760	16.900	16.650	16.740	15.882	84,334
2023-11-06	17.290	17.330	16.690	16.780	15.920	78,290
2023-11-03	17.000	17.560	17.000	17.230	16.347	80,534
2023-11-02	16.880	17.160	16.740	16.850	15.987	111,132
2023-11-01	16.260	16.380	16.010	16.370	15.531	73,384
2023-10-31	15.850	16.380	15.850	16.100	15.275	94,482
2023-10-30	16.230	16.370	15.810	15.830	15.019	67,176
2023-10-27	15.750	16.330	15.750	16.090	15.266	84,868
2023-10-26	16.100	16.120	15.560	15.920	15.104	81,913
2023-10-25	16.490	16.490	16.070	16.240	15.408	68,324
2023-10-24	16.300	16.500	16.240	16.440	15.598	50,585
2023-10-23	16.250	16.500	15.910	16.450	15.607	80,858
2023-10-20	16.200	16.440	16.200	16.300	15.465	81,166
2023-10-19	16.000	16.550	15.910	16.450	15.607	69,213
2023-10-18	16.550	16.680	16.090	16.150	15.322	88,790
2023-10-17	16.770	17.040	16.590	16.650	15.797	75,200
2023-10-16	16.590	16.870	16.310	16.720	15.863	59,750
2023-10-13	16.600	16.930	16.500	16.500	15.655	131,206
2023-10-12	16.860	17.050	16.600	16.630	15.778	103,192
2023-10-11	17.390	17.450	16.750	16.780	15.920	158,910
2023-10-10	17.700	17.920	17.390	17.400	16.508	194,148
2023-10-09	17.850	17.910	17.530	17.540	16.641	101,157
2023-10-06	18.300	18.300	17.630	17.920	17.002	92,012
2023-10-05	18.200	18.350	17.970	18.060	17.135	90,046
2023-10-04	17.700	18.280	17.700	18.100	17.173	120,885
2023-10-03	18.350	18.440	18.150	18.390	17.448	105,394
2023-10-02	18.580	18.670	18.220	18.390	17.448	72,555
2023-09-29	18.000	18.750	18.000	18.710	17.751	247,907
2023-09-28	17.930	18.030	17.700	18.010	17.087	76,805

← NewerPage 13 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.