Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	18.000	18.100	17.880	17.880	16.964	81,682
2023-09-26	18.030	18.220	17.840	18.020	17.097	144,119
2023-09-25	18.190	18.330	17.960	18.210	17.277	93,380
2023-09-22	17.700	18.060	17.640	18.000	17.078	92,789
2023-09-21	18.250	18.250	17.620	17.690	16.784	123,031
2023-09-20	18.450	18.560	18.130	18.300	17.362	75,187
2023-09-19	18.210	18.400	18.000	18.090	17.163	106,665
2023-09-18	18.880	18.900	18.250	18.350	17.410	74,084
2023-09-15	18.500	19.020	18.430	18.860	17.894	426,029
2023-09-14	17.890	18.350	17.720	18.350	17.410	101,484
2023-09-13	17.630	17.920	17.560	17.900	16.983	73,764
2023-09-12	18.020	18.230	17.560	17.890	16.973	93,436
2023-09-11	18.300	18.450	18.100	18.190	17.258	119,417
2023-09-08	18.700	18.900	18.220	18.220	17.286	123,620
2023-09-07	19.090	19.090	18.620	18.660	17.704	129,186
2023-09-06	19.370	19.510	18.910	19.100	18.121	151,006
2023-09-05	20.300	20.300	19.530	19.530	18.529	100,279
2023-09-04	20.340	20.580	20.120	20.240	19.203	74,492
2023-09-01	20.460	20.460	20.220	20.320	19.279	90,009
2023-08-31	20.200	20.440	20.000	20.440	19.393	116,047
2023-08-30	19.990	20.140	19.810	20.080	19.051	72,877
2023-08-29	19.800	19.960	19.680	19.960	18.937	54,923
2023-08-28	19.990	19.990	19.630	19.780	18.766	45,587
2023-08-25	19.610	19.820	19.570	19.590	18.586	47,546
2023-08-24	20.100	20.100	19.650	19.680	18.672	58,027
2023-08-23	19.610	19.940	19.610	19.880	18.861	92,258
2023-08-22	19.490	19.920	19.470	19.690	18.681	75,645
2023-08-21	19.460	19.470	19.250	19.450	18.453	108,751
2023-08-18	19.630	19.700	19.290	19.460	18.463	87,640
2023-08-17	19.540	19.930	19.480	19.750	18.738	66,003
2023-08-16	19.710	19.930	19.700	19.700	18.691	58,087
2023-08-15	19.780	20.000	19.360	19.800	18.785	91,072
2023-08-14	19.900	19.900	19.630	19.740	18.729	54,867
2023-08-11	20.140	20.200	19.840	19.870	18.852	78,647
2023-08-10	20.220	20.400	20.100	20.300	19.260	64,590
2023-08-09	20.140	20.640	20.140	20.220	19.184	65,479
2023-08-08	20.600	20.680	20.040	20.040	19.013	101,565
2023-08-07	20.400	20.660	20.200	20.660	19.601	105,795
2023-08-04	20.380	20.680	19.570	20.580	19.525	338,111
2023-08-03	21.400	21.760	20.420	20.500	19.450	509,613
2023-08-02	22.740	22.740	22.440	22.600	21.442	120,716
2023-08-01	23.340	23.360	23.000	23.080	21.897	95,737
2023-07-31	23.240	23.500	23.120	23.500	22.296	62,719
2023-07-28	23.080	23.320	22.960	23.240	22.049	53,172
2023-07-27	22.960	23.260	22.860	23.120	21.935	81,882
2023-07-26	23.100	23.120	22.560	22.820	21.651	85,684
2023-07-25	22.820	23.180	22.720	23.140	21.954	58,522
2023-07-24	22.660	22.860	22.580	22.800	21.632	41,843
2023-07-21	22.580	22.760	22.500	22.700	21.537	44,600
2023-07-20	22.600	22.660	22.460	22.600	21.442	43,509
2023-07-19	22.220	22.600	22.220	22.600	21.442	52,491
2023-07-18	22.000	22.520	21.980	22.240	21.100	67,811
2023-07-17	22.000	22.000	21.760	22.000	20.873	44,169
2023-07-14	21.920	22.160	21.740	21.900	20.778	88,798
2023-07-13	21.860	22.160	21.820	22.140	21.006	99,623
2023-07-12	21.580	21.960	21.300	21.940	20.816	77,978
2023-07-11	21.700	21.860	21.500	21.520	20.417	55,040
2023-07-10	21.420	21.880	21.300	21.840	20.721	152,147
2023-07-07	20.800	21.580	20.600	21.440	20.341	149,683
2023-07-06	20.780	20.980	20.640	20.680	19.620	63,210

← NewerPage 14 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.