Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.300	22.580	22.120	22.240	20.822	37,500
2022-10-20	22.420	22.540	22.220	22.340	20.916	23,997
2022-10-19	23.080	23.400	22.460	22.480	21.047	37,796
2022-10-18	22.380	23.180	22.320	22.980	21.515	57,671
2022-10-17	21.460	22.180	21.180	22.180	20.766	57,604
2022-10-14	21.020	21.960	21.020	21.380	20.017	42,493
2022-10-13	20.640	21.200	20.300	21.040	19.699	80,076
2022-10-12	21.240	21.240	20.640	20.640	19.324	63,112
2022-10-11	21.900	21.900	21.120	21.220	19.867	58,355
2022-10-10	21.820	22.380	21.800	21.900	20.504	32,041
2022-10-07	23.000	23.120	21.980	21.980	20.579	137,471
2022-10-06	22.700	23.080	22.700	22.980	21.515	33,453
2022-10-05	23.600	23.600	22.100	22.700	21.253	83,137
2022-10-04	22.820	23.840	22.820	23.460	21.965	132,439
2022-10-03	22.500	23.080	22.360	22.660	21.216	85,378
2022-09-30	21.600	22.940	21.600	22.800	21.347	100,701
2022-09-29	22.020	22.020	21.420	21.680	20.298	94,167
2022-09-28	22.000	22.380	21.520	22.140	20.729	153,002
2022-09-27	22.160	22.440	21.820	22.140	20.729	77,534
2022-09-26	21.520	22.020	21.520	21.800	20.410	60,000
2022-09-23	21.940	21.960	21.300	21.720	20.336	109,070
2022-09-22	21.360	22.180	21.360	22.160	20.748	118,910
2022-09-21	21.280	21.820	20.840	21.820	20.429	93,691
2022-09-20	21.320	21.400	21.020	21.340	19.980	67,411
2022-09-19	20.600	21.380	20.440	21.220	19.867	41,771
2022-09-16	20.540	20.920	20.300	20.920	19.587	152,012
2022-09-15	20.400	20.860	20.360	20.760	19.437	88,421
2022-09-14	20.520	20.640	20.200	20.320	19.025	77,279
2022-09-13	20.740	21.280	20.540	20.540	19.231	91,191
2022-09-12	20.800	21.220	20.240	20.720	19.399	90,655
2022-09-09	19.490	20.060	19.490	19.830	18.566	40,239
2022-09-08	19.110	19.520	19.030	19.490	18.248	46,950
2022-09-07	19.180	19.290	19.000	19.110	17.892	28,153
2022-09-06	19.410	19.410	19.000	19.190	17.967	27,069
2022-09-05	19.400	19.400	19.000	19.200	17.976	44,334
2022-09-02	19.250	19.820	19.250	19.750	18.491	101,113
2022-09-01	19.720	19.720	19.040	19.170	17.948	59,875
2022-08-31	19.700	19.970	19.600	19.720	18.463	61,464
2022-08-30	19.900	20.520	19.700	19.760	18.501	45,320
2022-08-29	19.980	20.000	19.700	19.900	18.632	43,310
2022-08-26	20.600	20.680	20.100	20.140	18.856	51,891
2022-08-25	20.400	20.500	20.080	20.400	19.100	39,262
2022-08-24	20.600	20.600	20.040	20.140	18.856	41,087
2022-08-23	20.900	21.100	20.400	20.460	19.156	63,335
2022-08-22	22.000	22.020	20.820	21.000	19.661	91,235
2022-08-19	22.700	22.700	22.160	22.200	20.785	25,175
2022-08-18	22.900	23.020	22.440	22.560	21.122	27,844
2022-08-17	22.820	23.220	22.720	22.860	21.403	38,142
2022-08-16	23.000	23.200	22.820	22.860	21.403	61,630
2022-08-15	23.520	23.700	23.020	23.060	21.590	29,862
2022-08-12	23.500	23.840	23.460	23.640	22.133	60,347
2022-08-11	23.500	23.660	23.260	23.440	21.946	73,507
2022-08-10	23.020	23.620	22.880	23.420	21.927	139,792
2022-08-09	23.200	24.100	22.800	22.900	21.440	174,186
2022-08-08	21.600	21.840	21.400	21.420	20.055	42,822
2022-08-05	22.000	22.060	21.500	21.580	20.205	36,542
2022-08-04	21.500	22.460	21.500	21.940	20.542	84,247
2022-08-03	21.080	21.360	21.080	21.360	19.999	88,095
2022-08-02	21.460	21.520	21.060	21.120	19.774	32,468
2022-08-01	21.360	21.640	21.280	21.460	20.092	29,141

← NewerPage 18 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.