Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	20.860	21.080	20.840	20.920	19.848	88,067
2023-07-04	20.920	21.060	20.920	20.980	19.905	39,550
2023-07-03	20.880	21.060	20.820	20.980	19.905	86,287
2023-06-30	20.620	20.880	20.540	20.880	19.810	120,659
2023-06-29	20.840	20.860	20.240	20.480	19.431	56,636
2023-06-28	20.640	20.960	20.400	20.800	19.734	111,459
2023-06-27	20.720	20.800	20.520	20.600	19.544	72,839
2023-06-26	20.580	20.660	20.440	20.620	19.563	79,610
2023-06-23	20.200	20.620	20.180	20.540	19.488	48,514
2023-06-22	20.160	20.480	20.000	20.320	19.279	108,520
2023-06-21	20.480	20.640	20.320	20.340	19.298	125,342
2023-06-20	21.700	21.720	21.120	21.120	19.774	66,975
2023-06-19	22.120	22.140	21.780	21.820	20.429	104,992
2023-06-16	22.740	22.900	22.120	22.120	20.710	983,992
2023-06-15	22.900	22.900	22.580	22.740	21.291	90,587
2023-06-14	23.260	23.440	22.820	22.880	21.422	87,360
2023-06-13	22.980	23.300	22.860	23.180	21.703	188,141
2023-06-12	22.360	22.880	22.140	22.740	21.291	106,472
2023-06-09	23.120	23.140	22.060	22.160	20.748	134,451
2023-06-08	22.900	23.200	22.620	23.180	21.703	88,147
2023-06-07	23.320	23.320	22.880	22.900	21.440	109,093
2023-06-06	23.600	23.780	23.280	23.380	21.890	72,482
2023-06-05	23.900	23.900	23.480	23.680	22.171	78,445
2023-06-02	23.360	24.180	23.320	23.960	22.433	194,683
2023-06-01	23.180	23.380	22.900	23.200	21.721	101,711
2023-05-31	23.000	23.000	22.420	22.940	21.478	214,741
2023-05-30	22.920	23.160	22.800	23.000	21.534	108,001
2023-05-29	23.080	23.240	22.660	22.840	21.384	70,672
2023-05-26	22.740	23.200	22.360	23.100	21.628	233,626
2023-05-25	22.400	22.740	22.040	22.720	21.272	137,493
2023-05-24	22.200	22.400	22.080	22.240	20.822	134,976
2023-05-23	22.800	22.900	22.180	22.340	20.916	140,075
2023-05-22	22.040	22.580	22.000	22.380	20.954	236,669
2023-05-19	21.420	22.080	21.400	21.900	20.504	237,514
2023-05-18	20.900	21.480	20.840	21.340	19.980	184,371
2023-05-17	20.240	21.000	20.060	20.860	19.530	470,011
2023-05-16	20.980	21.100	20.840	20.880	19.549	57,641
2023-05-15	21.280	21.280	20.740	20.960	19.624	47,522
2023-05-12	21.000	21.500	21.000	21.100	19.755	147,544
2023-05-11	20.980	21.100	20.700	21.000	19.661	100,756
2023-05-10	21.020	21.100	20.500	20.740	19.418	102,943
2023-05-09	21.320	21.360	20.940	21.000	19.661	82,466
2023-05-08	21.320	21.480	21.280	21.360	19.999	29,484
2023-05-05	21.040	21.440	21.000	21.320	19.961	25,934
2023-05-04	21.300	21.340	20.920	21.000	19.661	39,888
2023-05-03	21.400	21.480	21.260	21.420	20.055	33,692
2023-05-02	21.740	21.740	21.200	21.320	19.961	76,339
2023-04-28	21.460	21.640	21.280	21.500	20.130	62,202
2023-04-27	21.560	21.560	21.100	21.280	19.924	77,015
2023-04-26	21.820	21.820	21.360	21.600	20.223	93,345
2023-04-25	22.160	22.220	21.880	21.920	20.523	72,427
2023-04-24	22.520	22.520	22.180	22.280	20.860	58,974
2023-04-21	22.200	22.880	22.200	22.480	21.047	95,880
2023-04-20	22.360	22.420	22.160	22.280	20.860	104,763
2023-04-19	21.920	22.500	21.740	22.360	20.935	131,661
2023-04-18	22.060	22.220	21.900	21.900	20.504	50,395
2023-04-17	22.320	22.480	22.100	22.140	20.729	80,187
2023-04-14	22.640	22.640	22.140	22.280	20.860	73,347
2023-04-13	22.400	22.780	22.300	22.420	20.991	108,162
2023-04-12	22.340	22.420	22.020	22.240	20.822	74,317

← NewerPage 15 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.