Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	22.520	22.520	21.860	22.360	20.935	121,072
2023-04-06	21.920	22.520	21.880	22.160	20.748	130,725
2023-04-05	22.200	22.340	21.880	21.880	20.485	153,344
2023-04-04	22.060	22.420	22.020	22.220	20.804	486,160
2023-04-03	23.440	23.520	23.200	23.520	22.021	31,164
2023-03-31	23.000	23.460	23.000	23.360	21.871	35,375
2023-03-30	23.000	23.340	23.000	23.060	21.590	91,042
2023-03-29	23.000	23.300	22.840	22.980	21.515	35,763
2023-03-28	23.520	23.620	22.900	22.940	21.478	44,376
2023-03-27	24.580	24.580	23.240	23.480	21.983	28,766
2023-03-24	23.760	23.800	23.160	23.320	21.834	36,796
2023-03-23	23.600	24.060	23.380	23.740	22.227	65,421
2023-03-22	23.880	24.180	23.640	23.900	22.377	96,556
2023-03-21	23.960	24.380	23.520	24.360	22.807	63,337
2023-03-20	23.240	23.920	22.960	23.580	22.077	107,259
2023-03-17	23.540	23.580	22.880	23.440	21.946	146,295
2023-03-16	23.760	23.760	22.960	23.380	21.890	91,200
2023-03-15	23.260	23.260	22.040	22.340	20.916	93,236
2023-03-14	23.200	23.400	22.960	23.200	21.721	49,697
2023-03-13	24.040	24.040	22.900	23.040	21.571	71,429
2023-03-10	23.800	23.980	23.420	23.980	22.452	89,125
2023-03-09	24.500	24.860	24.020	24.120	22.583	69,830
2023-03-08	25.220	25.220	24.400	24.600	23.032	81,344
2023-03-07	25.260	25.980	25.200	25.360	23.744	94,337
2023-03-06	25.460	25.460	24.900	25.200	23.594	92,560
2023-03-03	24.620	25.780	24.400	25.180	23.575	114,720
2023-03-02	24.060	24.500	23.820	24.340	22.789	121,230
2023-03-01	23.960	24.260	23.700	23.760	22.246	113,788
2023-02-28	24.100	24.160	23.860	23.960	22.433	64,259
2023-02-27	23.980	24.180	23.600	24.020	22.489	94,504
2023-02-24	24.000	24.000	23.140	23.600	22.096	104,244
2023-02-23	23.980	24.180	23.820	23.900	22.377	47,210
2023-02-22	24.100	24.140	23.680	23.960	22.433	93,143
2023-02-21	24.660	24.680	23.960	24.180	22.639	138,964
2023-02-20	25.620	25.660	24.700	24.700	23.126	119,602
2023-02-17	25.680	25.860	24.900	25.660	24.024	71,084
2023-02-16	25.720	26.000	25.440	25.680	24.043	64,597
2023-02-15	25.380	25.860	25.300	25.860	24.212	38,537
2023-02-14	25.420	25.520	25.140	25.420	23.800	86,030
2023-02-13	25.480	25.480	25.160	25.300	23.687	49,995
2023-02-10	26.000	26.000	25.080	25.460	23.837	56,061
2023-02-09	25.640	26.340	25.560	25.920	24.268	144,797
2023-02-08	25.980	26.080	25.360	25.380	23.762	64,201
2023-02-07	26.020	26.560	25.620	25.780	24.137	81,757
2023-02-06	25.920	26.320	25.800	25.900	24.249	80,427
2023-02-03	25.140	26.080	24.920	26.080	24.418	135,106
2023-02-02	24.660	25.420	24.660	25.140	23.538	121,145
2023-02-01	24.980	25.080	24.400	24.700	23.126	73,124
2023-01-31	24.720	24.880	24.540	24.780	23.201	96,901
2023-01-30	25.020	25.060	24.780	24.940	23.350	95,812
2023-01-27	25.280	25.480	25.060	25.140	23.538	82,867
2023-01-26	24.600	25.420	24.460	25.300	23.687	169,802
2023-01-25	25.400	25.400	24.520	24.600	23.032	165,854
2023-01-24	24.920	25.560	24.900	25.400	23.781	332,512
2023-01-23	25.300	25.920	25.300	25.600	23.968	78,097
2023-01-20	25.540	25.720	24.920	25.100	23.500	93,136
2023-01-19	25.480	25.720	24.940	25.500	23.875	107,223
2023-01-18	25.260	25.900	25.060	25.660	24.024	105,204
2023-01-17	25.600	25.900	25.360	25.360	23.744	39,275
2023-01-16	25.600	25.860	25.500	25.640	24.006	84,566

← NewerPage 16 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.