Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	24.000	24.320	23.800	24.020	22.432	64,354
2022-05-05	24.200	24.980	24.200	24.260	22.656	49,758
2022-05-04	23.780	24.080	23.580	23.900	22.320	24,523
2022-05-03	23.880	23.980	23.460	23.780	22.208	22,391
2022-05-02	23.380	23.880	23.060	23.500	21.946	36,453
2022-04-29	24.800	24.800	23.580	23.580	22.021	44,451
2022-04-28	22.980	23.680	22.820	23.680	22.115	54,310
2022-04-27	22.980	22.980	22.420	22.500	21.013	42,859
2022-04-26	23.300	23.420	22.740	22.980	21.461	57,165
2022-04-25	23.800	23.800	23.020	23.200	21.666	63,436
2022-04-22	24.400	24.400	23.680	23.780	22.208	39,860
2022-04-21	24.480	24.700	24.140	24.340	22.731	47,538
2022-04-20	23.740	24.600	23.600	24.000	22.413	73,013
2022-04-19	23.920	24.140	23.400	23.820	22.245	31,475
2022-04-14	23.840	24.200	23.640	24.000	22.413	44,105
2022-04-13	22.900	23.840	22.900	23.800	22.227	52,437
2022-04-12	22.720	23.600	22.140	23.280	21.741	58,041
2022-04-11	22.380	22.860	22.120	22.500	21.013	54,605
2022-04-08	22.620	22.640	21.860	22.500	21.013	31,510
2022-04-07	21.140	21.820	21.140	21.800	20.359	28,313
2022-04-06	21.600	21.600	20.900	21.400	19.985	42,697
2022-04-05	22.240	22.300	21.300	21.420	20.004	28,627
2022-04-04	22.260	22.260	21.700	21.900	20.452	47,376
2022-04-01	22.000	22.360	21.860	22.120	20.658	25,100
2022-03-31	22.370	23.005	22.000	22.000	20.546	41,941
2022-03-30	23.495	23.495	22.600	22.600	21.106	60,999
2022-03-29	22.850	23.545	22.800	23.305	21.764	44,416
2022-03-28	22.500	23.140	22.210	22.745	21.241	42,607
2022-03-25	22.400	22.400	22.015	22.200	20.732	29,132
2022-03-24	21.885	22.425	21.590	22.425	20.943	60,380
2022-03-23	21.930	22.000	21.140	21.745	20.307	66,991
2022-03-22	21.210	21.650	21.150	21.500	20.079	72,952
2022-03-21	21.050	21.325	20.870	21.115	19.719	58,022
2022-03-18	21.525	21.525	19.852	21.030	19.640	91,724
2022-03-17	20.540	20.540	19.200	20.525	19.168	87,498
2022-03-16	18.800	20.155	18.402	19.564	18.271	116,291
2022-03-15	18.798	18.798	17.484	18.512	17.288	124,615
2022-03-14	19.750	19.750	18.240	19.100	17.837	116,943
2022-03-11	17.054	18.758	17.012	18.620	17.389	66,249
2022-03-10	17.100	17.498	16.904	17.000	15.876	105,871
2022-03-09	15.552	17.106	15.552	17.064	15.936	50,198
2022-03-08	16.100	16.338	15.462	15.462	14.440	55,787
2022-03-07	15.300	16.526	14.876	15.894	14.843	54,470
2022-03-04	16.900	17.078	15.784	16.100	15.036	51,805
2022-03-03	17.480	17.480	17.028	17.256	16.115	26,945
2022-03-02	16.660	17.320	16.202	17.320	16.175	74,799
2022-03-01	17.980	17.982	16.210	16.476	15.387	66,691
2022-02-28	17.980	18.364	17.732	17.958	16.771	37,943
2022-02-25	18.028	18.400	17.654	17.962	16.775	96,129
2022-02-24	18.500	18.920	17.342	17.482	16.326	82,026
2022-02-23	19.288	19.552	18.992	19.092	17.830	43,117
2022-02-22	18.998	20.000	18.800	19.052	17.793	54,046
2022-02-21	20.750	21.315	19.614	19.700	18.398	55,160
2022-02-18	20.985	21.345	20.585	20.720	19.350	34,258
2022-02-17	20.700	21.435	20.700	20.985	19.598	41,026
2022-02-16	21.600	21.990	20.845	20.845	19.467	66,236
2022-02-15	22.305	22.325	21.555	21.645	20.214	45,095
2022-02-14	22.100	22.355	21.700	22.225	20.756	88,896
2022-02-11	22.460	22.800	22.385	22.405	20.924	46,716
2022-02-10	23.000	23.000	22.405	22.770	21.265	38,140

← NewerPage 20 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.