Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.880	21.520	20.680	21.360	19.999	95,741
2022-07-28	20.460	20.820	20.420	20.700	19.381	86,991
2022-07-27	20.820	20.820	20.460	20.460	19.156	31,360
2022-07-26	20.800	20.920	20.680	20.740	19.418	31,729
2022-07-25	21.400	21.500	21.000	21.000	19.661	42,182
2022-07-22	21.280	21.640	21.200	21.360	19.999	45,543
2022-07-21	21.120	21.500	21.120	21.280	19.924	63,410
2022-07-20	21.420	21.660	21.060	21.120	19.774	38,508
2022-07-19	21.140	21.440	20.840	21.420	20.055	71,810
2022-07-18	21.000	21.500	20.960	21.160	19.811	52,750
2022-07-15	20.800	21.180	20.800	21.000	19.661	65,113
2022-07-14	21.160	21.240	20.520	20.880	19.549	35,744
2022-07-13	21.780	21.780	21.040	21.160	19.811	18,886
2022-07-12	21.600	22.020	21.360	21.780	20.392	49,302
2022-07-11	22.080	22.100	21.620	21.920	20.523	18,334
2022-07-08	22.100	22.600	21.880	22.140	20.729	57,229
2022-07-07	21.900	22.380	21.900	22.160	20.748	22,374
2022-07-06	21.120	21.820	21.120	21.740	20.354	17,241
2022-07-05	21.400	21.480	20.760	21.100	19.755	37,559
2022-07-04	21.220	21.660	21.140	21.320	19.961	24,128
2022-07-01	20.500	21.440	20.160	21.200	19.849	47,242
2022-06-30	20.260	20.940	19.810	20.880	19.549	54,647
2022-06-29	21.100	21.120	20.460	20.740	19.418	39,360
2022-06-28	21.300	21.600	21.000	21.120	19.774	47,005
2022-06-27	21.200	21.380	20.920	21.300	19.942	38,259
2022-06-24	20.800	21.360	20.740	20.940	19.605	82,659
2022-06-23	20.800	21.140	20.560	20.860	19.530	35,268
2022-06-22	21.380	21.380	20.600	21.040	19.699	23,065
2022-06-21	21.220	21.700	21.220	21.380	20.017	35,326
2022-06-20	22.000	22.000	21.020	21.220	19.867	19,821
2022-06-17	21.500	22.000	21.240	22.000	20.570	69,548
2022-06-16	22.080	22.120	21.380	21.380	19.990	55,693
2022-06-15	21.620	22.280	21.420	22.040	20.607	38,849
2022-06-14	21.720	21.980	21.500	21.540	20.140	46,315
2022-06-13	22.340	22.340	21.500	21.680	20.270	62,375
2022-06-10	23.040	23.040	22.140	22.340	20.863	56,729
2022-06-09	23.300	23.520	22.820	23.000	21.480	42,458
2022-06-08	23.500	24.000	23.400	23.500	21.946	23,584
2022-06-07	24.220	24.240	23.340	23.760	22.189	41,806
2022-06-06	24.080	24.620	24.020	24.420	22.806	38,267
2022-06-03	23.400	24.200	23.180	23.720	22.152	38,518
2022-06-02	23.120	23.680	22.640	23.340	21.797	56,116
2022-06-01	23.380	23.720	23.000	23.000	21.480	47,206
2022-05-31	23.860	23.960	23.360	23.380	21.834	28,083
2022-05-30	22.520	23.920	22.520	23.840	22.264	22,103
2022-05-27	22.680	23.540	22.640	23.500	21.946	30,480
2022-05-26	22.700	23.000	22.380	22.840	21.330	60,266
2022-05-25	24.040	24.040	22.260	22.840	21.330	48,264
2022-05-24	23.500	23.680	22.760	23.640	22.077	62,354
2022-05-23	23.740	23.860	23.220	23.640	22.077	58,176
2022-05-20	23.460	23.680	22.540	23.100	21.573	71,283
2022-05-19	23.360	23.400	22.380	22.860	21.349	46,570
2022-05-18	24.700	24.700	22.840	23.180	21.648	63,789
2022-05-17	24.500	24.720	23.960	24.260	22.656	47,455
2022-05-16	24.900	25.080	23.560	24.540	22.918	33,414
2022-05-13	23.840	24.880	23.840	24.660	23.030	47,291
2022-05-12	24.200	24.980	22.280	23.840	22.264	99,136
2022-05-11	23.240	23.240	22.220	23.060	21.536	87,728
2022-05-10	22.960	23.520	22.060	22.700	21.199	79,561
2022-05-09	24.260	24.600	22.460	22.500	21.013	49,179

← NewerPage 19 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.