Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.590	10.700	10.490	10.620	10.620	126,253
2026-07-23	10.500	10.770	10.430	10.590	10.590	275,125
2026-07-22	10.500	10.800	10.420	10.480	10.480	262,498
2026-07-21	10.600	10.600	10.220	10.510	10.510	171,246
2026-07-20	10.530	10.590	10.410	10.590	10.590	177,922
2026-07-17	10.860	10.870	10.470	10.590	10.590	206,084
2026-07-16	10.750	10.980	10.750	10.980	10.980	188,693
2026-07-15	10.900	10.980	10.660	10.930	10.930	233,467
2026-07-14	10.400	11.060	10.400	10.970	10.970	550,351
2026-07-13	10.200	10.510	10.140	10.410	10.410	242,643
2026-07-10	9.950	10.240	9.935	10.240	10.240	203,815
2026-07-09	10.000	10.000	9.800	9.900	9.900	195,671
2026-07-08	9.860	10.060	9.760	9.950	9.950	250,301
2026-07-07	10.010	10.150	9.800	9.885	9.885	299,801
2026-07-06	9.960	10.080	9.925	9.995	9.995	270,156
2026-07-03	9.675	9.960	9.675	9.885	9.885	207,155
2026-07-02	9.400	9.700	9.300	9.675	9.675	185,538
2026-07-01	9.300	9.425	9.125	9.395	9.395	228,842
2026-06-30	9.555	9.690	9.235	9.305	9.305	259,485
2026-06-29	9.800	9.825	9.515	9.560	9.560	248,334
2026-06-26	9.950	9.995	9.820	9.910	9.684	230,821
2026-06-25	9.920	10.020	9.785	9.920	9.694	220,370
2026-06-24	9.815	9.995	9.740	9.930	9.704	195,922
2026-06-23	9.790	9.790	9.460	9.585	9.366	336,188
2026-06-22	9.880	9.915	9.655	9.790	9.567	336,388
2026-06-19	9.800	10.050	9.750	9.880	9.655	672,717
2026-06-18	9.975	9.985	9.495	9.800	9.577	577,525
2026-06-17	10.150	10.150	9.900	10.030	9.801	333,639
2026-06-16	10.440	10.620	10.070	10.160	9.928	312,814
2026-06-15	10.440	10.640	10.260	10.340	10.104	214,240
2026-06-12	10.330	10.430	10.210	10.430	10.192	327,383
2026-06-11	10.370	10.600	10.240	10.280	10.046	243,243
2026-06-10	10.320	10.520	10.320	10.390	10.153	216,979
2026-06-09	10.180	10.460	10.100	10.320	10.085	215,029
2026-06-08	10.300	10.300	10.050	10.220	9.987	316,985
2026-06-05	10.250	10.430	10.230	10.400	10.163	258,722
2026-06-04	10.280	10.390	10.170	10.260	10.026	234,535
2026-06-03	10.390	10.390	10.230	10.270	10.036	413,144
2026-06-02	10.200	10.450	10.120	10.370	10.134	531,054
2026-06-01	9.880	10.300	9.780	10.200	9.967	918,321
2026-05-29	9.920	10.090	9.840	9.855	9.630	2,034,792
2026-05-28	9.950	9.950	9.825	9.945	9.718	1,019,690
2026-05-27	10.060	10.120	9.935	9.970	9.743	457,308
2026-05-26	10.160	10.170	9.960	10.060	9.831	732,175
2026-05-25	10.300	10.300	10.140	10.230	9.997	233,345
2026-05-22	10.400	10.430	10.140	10.310	10.075	744,578
2026-05-21	10.300	10.480	10.180	10.360	10.124	1,080,235
2026-05-20	10.300	10.370	10.180	10.200	9.967	400,677
2026-05-19	10.690	10.720	10.370	10.380	10.143	204,932
2026-05-18	10.630	10.700	10.460	10.700	10.456	181,960
2026-05-15	10.550	10.760	10.550	10.680	10.436	300,310
2026-05-14	10.670	10.710	10.550	10.580	10.339	152,191
2026-05-13	10.650	10.760	10.550	10.580	10.339	212,785
2026-05-12	10.700	10.740	10.450	10.580	10.339	304,401
2026-05-11	10.660	10.830	10.650	10.730	10.485	223,560
2026-05-08	10.550	10.620	10.470	10.620	10.378	170,216
2026-05-07	10.930	10.980	10.310	10.510	10.270	706,190
2026-05-06	11.300	11.300	10.650	10.800	10.554	639,734
2026-05-05	11.470	11.650	11.090	11.260	11.003	439,207
2026-05-04	11.410	11.540	11.300	11.350	11.091	369,196

← NewerPage 2 of 5 · 254 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.