Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	25.600	25.800	25.400	25.400	23.781	56,841
2023-01-12	25.980	26.000	25.420	25.680	24.043	60,078
2023-01-11	25.800	26.440	25.780	25.780	24.137	84,216
2023-01-10	26.320	26.320	25.560	25.800	24.156	54,559
2023-01-09	26.660	27.000	26.400	26.400	24.717	67,149
2023-01-06	26.300	26.800	25.780	26.660	24.961	111,278
2023-01-05	26.960	27.120	26.300	26.300	24.624	40,423
2023-01-04	26.880	27.180	26.700	26.960	25.242	60,298
2023-01-03	26.380	27.180	26.300	26.880	25.167	41,865
2023-01-02	26.600	26.740	26.040	26.360	24.680	20,053
2022-12-30	26.280	26.720	26.060	26.520	24.830	52,538
2022-12-29	26.240	26.480	25.940	26.220	24.549	49,884
2022-12-28	26.580	26.900	26.100	26.240	24.567	40,319
2022-12-27	26.440	26.600	26.240	26.580	24.886	32,533
2022-12-23	25.720	26.400	25.720	26.360	24.680	45,304
2022-12-22	25.540	26.240	25.540	25.780	24.137	45,768
2022-12-21	25.120	25.800	24.460	25.660	24.024	126,767
2022-12-20	25.500	25.800	25.220	25.660	24.024	48,335
2022-12-19	25.080	25.740	24.940	25.580	23.950	49,306
2022-12-16	24.720	25.140	24.420	24.820	23.238	84,129
2022-12-15	25.180	25.320	24.880	24.940	23.350	48,296
2022-12-14	25.260	25.300	24.900	25.180	23.575	35,016
2022-12-13	24.500	25.700	24.500	25.260	23.650	75,244
2022-12-12	24.400	24.860	24.360	24.600	23.032	53,375
2022-12-09	23.820	24.600	23.700	24.480	22.920	57,180
2022-12-08	23.300	23.840	23.300	23.660	22.152	42,703
2022-12-07	23.980	23.980	23.140	23.400	21.909	108,642
2022-12-06	24.580	24.580	23.580	23.700	22.189	70,794
2022-12-05	25.520	25.780	24.600	24.640	23.069	48,173
2022-12-02	25.460	25.460	24.900	25.440	23.818	45,993
2022-12-01	25.840	25.980	25.080	25.460	23.837	45,743
2022-11-30	25.720	26.380	25.560	25.600	23.968	64,153
2022-11-29	26.000	26.240	25.720	25.800	24.156	53,839
2022-11-28	26.200	26.200	25.640	26.000	24.343	55,414
2022-11-25	25.800	26.140	25.600	26.080	24.418	48,527
2022-11-24	25.480	26.200	25.280	25.820	24.174	50,424
2022-11-23	24.580	25.280	24.220	25.240	23.631	62,897
2022-11-22	24.400	24.540	24.120	24.400	22.845	96,919
2022-11-21	24.320	24.540	24.140	24.140	22.601	65,205
2022-11-18	24.520	24.680	24.240	24.420	22.863	66,618
2022-11-17	24.720	25.180	24.380	24.420	22.863	80,832
2022-11-16	24.200	24.800	23.940	24.420	22.863	132,551
2022-11-15	25.920	26.000	23.940	24.180	22.639	83,843
2022-11-14	25.980	25.980	25.320	25.580	23.950	39,575
2022-11-11	26.120	26.300	25.260	25.600	23.968	49,657
2022-11-10	24.880	26.480	24.700	26.000	24.343	120,002
2022-11-09	24.020	24.880	24.020	24.840	23.257	24,450
2022-11-08	24.100	24.580	23.860	24.320	22.770	34,794
2022-11-07	24.500	24.680	24.060	24.160	22.620	30,778
2022-11-04	24.580	24.680	23.980	24.400	22.845	45,963
2022-11-03	24.180	24.460	23.800	24.360	22.807	70,764
2022-11-02	23.800	24.720	23.600	24.320	22.770	158,209
2022-11-01	23.220	23.660	22.940	22.960	21.497	22,207
2022-10-31	22.980	23.440	22.820	23.160	21.684	33,266
2022-10-28	22.560	22.980	22.200	22.800	21.347	33,345
2022-10-27	22.680	22.900	22.480	22.560	21.122	33,007
2022-10-26	22.720	23.120	22.520	22.680	21.234	47,404
2022-10-25	23.080	23.280	22.300	23.060	21.590	44,426
2022-10-24	22.400	23.460	22.400	23.080	21.609	43,349
2022-10-21	22.300	22.580	22.120	22.240	20.822	37,500

← NewerPage 17 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.