Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.700	23.055	22.205	22.515	21.027	95,705
2022-02-08	22.360	22.870	22.360	22.840	21.330	34,762
2022-02-07	22.500	22.500	22.125	22.500	21.013	33,028
2022-02-04	23.235	23.235	22.075	22.190	20.723	91,421
2022-02-03	23.710	23.880	22.750	22.960	21.442	63,682
2022-02-02	23.500	23.500	23.115	23.445	21.895	31,843
2022-02-01	23.185	23.350	22.730	23.200	21.666	32,764
2022-01-31	23.250	23.250	22.130	22.625	21.129	36,714
2022-01-28	22.500	22.500	21.585	22.395	20.914	50,173
2022-01-27	22.295	22.485	21.850	22.205	20.737	87,165
2022-01-26	22.675	23.085	22.100	22.255	20.784	43,586
2022-01-25	21.780	22.300	21.780	22.140	20.676	39,237
2022-01-24	22.795	22.930	21.320	21.970	20.518	124,682
2022-01-21	22.525	22.830	22.480	22.630	21.134	54,156
2022-01-20	22.115	23.590	22.010	23.205	21.671	125,939
2022-01-19	22.100	22.735	22.100	22.345	20.868	40,189
2022-01-18	23.745	23.745	22.035	22.250	20.779	82,702
2022-01-17	24.825	24.825	23.320	23.620	22.059	37,616
2022-01-14	23.750	23.975	23.350	23.515	21.960	45,907
2022-01-13	24.000	24.710	23.835	23.920	22.339	30,245
2022-01-12	23.910	24.130	23.380	23.955	22.371	65,058
2022-01-11	22.870	23.625	22.530	23.625	22.063	180,279
2022-01-10	23.815	23.915	21.940	22.560	21.069	84,512
2022-01-07	24.350	24.390	23.625	23.895	22.315	75,244
2022-01-06	25.760	25.760	24.160	24.350	22.740	39,805
2022-01-05	26.000	26.330	24.970	25.825	24.118	26,585
2022-01-04	25.915	26.290	25.600	26.090	24.365	35,904
2022-01-03	26.100	26.100	25.245	25.510	23.824	31,960
2021-12-31	26.100	26.100	25.095	25.225	23.557	17,704
2021-12-30	26.040	26.095	25.600	25.800	24.094	23,558
2021-12-29	26.060	26.335	25.725	25.845	24.136	26,612
2021-12-28	26.140	26.325	25.405	25.880	24.169	25,696
2021-12-27	25.355	26.070	25.200	25.735	24.034	12,582
2021-12-24	25.500	26.085	25.075	25.345	23.669	19,880
2021-12-23	25.405	25.595	24.750	25.505	23.819	9,762
2021-12-22	25.200	25.405	24.695	25.160	23.497	21,067
2021-12-21	25.100	25.235	24.335	25.190	23.525	62,649
2021-12-20	24.410	25.490	23.675	25.100	23.441	64,544
2021-12-17	24.500	25.195	23.810	25.000	23.347	152,792
2021-12-16	25.500	25.500	24.630	24.675	23.044	34,040
2021-12-15	25.675	25.675	24.805	24.805	23.165	32,335
2021-12-14	25.425	25.500	25.015	25.430	23.749	38,645
2021-12-13	25.400	25.510	24.930	25.220	23.553	30,823
2021-12-10	25.800	26.055	25.465	25.465	23.782	69,075
2021-12-09	27.000	27.230	25.235	26.000	24.281	129,838
2021-12-08	26.595	26.905	25.890	26.905	25.126	111,200
2021-12-07	26.000	26.685	26.000	26.685	24.921	22,650
2021-12-06	26.270	26.440	25.195	25.800	24.094	60,347
2021-12-03	26.760	26.930	24.970	25.565	23.875	51,165
2021-12-02	27.000	27.000	25.740	26.310	24.571	140,217
2021-12-01	25.150	26.090	25.000	25.970	24.253	69,270
2021-11-30	24.500	25.325	24.500	25.135	23.473	32,989
2021-11-29	24.790	25.000	24.460	24.800	23.161	21,807
2021-11-26	24.700	25.475	24.355	24.905	23.259	25,174
2021-11-25	24.825	25.215	24.505	25.020	23.366	13,407
2021-11-24	25.225	25.365	24.125	25.045	23.389	32,436
2021-11-23	26.260	26.275	25.305	25.400	23.721	18,805
2021-11-22	26.565	26.565	26.260	26.470	24.720	13,388
2021-11-19	27.205	27.595	26.220	26.220	24.487	20,923
2021-11-18	27.500	27.670	27.025	27.205	25.407	12,136

← NewerPage 21 of 22 · 1,285 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.