Azelis Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 11.130 | 11.330 | 10.980 | 11.280 | 11.023 | 491,482 |
| 2026-04-29 | 11.350 | 11.420 | 11.070 | 11.070 | 10.818 | 500,830 |
| 2026-04-28 | 11.100 | 11.520 | 11.000 | 11.310 | 11.052 | 1,015,633 |
| 2026-04-27 | 11.050 | 11.290 | 10.980 | 11.220 | 10.964 | 889,103 |
| 2026-04-24 | 10.310 | 11.180 | 10.310 | 11.040 | 10.788 | 961,122 |
| 2026-04-23 | 10.410 | 10.520 | 10.240 | 10.350 | 10.114 | 536,775 |
| 2026-04-22 | 10.310 | 10.640 | 10.280 | 10.390 | 10.153 | 1,157,232 |
| 2026-04-21 | 10.350 | 10.580 | 10.330 | 10.360 | 10.124 | 284,696 |
| 2026-04-20 | 10.100 | 10.350 | 10.100 | 10.280 | 10.046 | 383,825 |
| 2026-04-17 | 10.100 | 10.440 | 10.100 | 10.140 | 9.909 | 955,453 |
| 2026-04-16 | 9.780 | 10.210 | 9.780 | 10.200 | 9.967 | 662,034 |
| 2026-04-15 | 9.525 | 9.755 | 9.440 | 9.720 | 9.498 | 488,199 |
| 2026-04-14 | 9.500 | 9.695 | 9.485 | 9.575 | 9.357 | 490,220 |
| 2026-04-13 | 9.355 | 9.450 | 9.250 | 9.335 | 9.122 | 178,842 |
| 2026-04-10 | 9.480 | 9.620 | 9.415 | 9.415 | 9.200 | 463,935 |
| 2026-04-09 | 9.220 | 9.460 | 9.205 | 9.400 | 9.186 | 478,555 |
| 2026-04-08 | 9.250 | 9.250 | 8.900 | 9.220 | 9.010 | 504,479 |
| 2026-04-07 | 9.000 | 9.220 | 8.990 | 9.015 | 8.809 | 363,262 |
| 2026-04-02 | 8.700 | 8.935 | 8.595 | 8.935 | 8.731 | 480,139 |
| 2026-04-01 | 8.870 | 8.870 | 8.600 | 8.760 | 8.560 | 426,066 |
| 2026-03-31 | 8.880 | 8.885 | 8.545 | 8.680 | 8.482 | 669,042 |
| 2026-03-30 | 8.255 | 8.770 | 8.050 | 8.770 | 8.570 | 838,351 |
| 2026-03-27 | 8.200 | 8.275 | 8.100 | 8.255 | 8.067 | 495,683 |
| 2026-03-26 | 8.000 | 8.430 | 8.000 | 8.225 | 8.037 | 764,126 |
| 2026-03-25 | 8.025 | 8.250 | 7.960 | 8.050 | 7.866 | 707,823 |
| 2026-03-24 | 7.550 | 7.950 | 7.520 | 7.945 | 7.764 | 721,946 |
| 2026-03-23 | 6.880 | 7.700 | 6.880 | 7.450 | 7.280 | 992,741 |
| 2026-03-20 | 7.100 | 7.140 | 6.915 | 6.945 | 6.787 | 2,816,516 |
| 2026-03-19 | 7.235 | 7.250 | 7.055 | 7.065 | 6.904 | 614,898 |
| 2026-03-18 | 7.505 | 7.610 | 7.295 | 7.295 | 7.129 | 580,914 |
| 2026-03-17 | 7.400 | 7.505 | 7.210 | 7.505 | 7.334 | 436,460 |
| 2026-03-16 | 7.630 | 7.640 | 7.250 | 7.350 | 7.182 | 543,659 |
| 2026-03-13 | 7.715 | 7.800 | 7.585 | 7.600 | 7.427 | 769,367 |
| 2026-03-12 | 7.500 | 7.820 | 7.445 | 7.800 | 7.622 | 365,353 |
| 2026-03-11 | 7.600 | 7.655 | 7.465 | 7.540 | 7.368 | 546,821 |
| 2026-03-10 | 7.750 | 7.790 | 7.555 | 7.600 | 7.427 | 525,229 |
| 2026-03-09 | 7.475 | 7.660 | 7.410 | 7.535 | 7.363 | 594,094 |
| 2026-03-06 | 7.825 | 7.835 | 7.595 | 7.655 | 7.480 | 611,739 |
| 2026-03-05 | 7.635 | 7.850 | 7.585 | 7.775 | 7.598 | 695,460 |
| 2026-03-04 | 7.765 | 7.850 | 7.610 | 7.610 | 7.437 | 720,485 |
| 2026-03-03 | 7.935 | 7.970 | 7.510 | 7.655 | 7.480 | 1,025,108 |
| 2026-03-02 | 8.210 | 8.260 | 8.005 | 8.075 | 7.891 | 432,910 |
| 2026-02-27 | 8.290 | 8.530 | 8.170 | 8.395 | 8.204 | 2,319,506 |
| 2026-02-26 | 8.345 | 8.450 | 8.210 | 8.265 | 8.077 | 439,873 |
| 2026-02-25 | 8.625 | 8.645 | 8.305 | 8.310 | 8.121 | 641,384 |
| 2026-02-24 | 8.440 | 8.710 | 8.370 | 8.655 | 8.458 | 1,472,572 |
| 2026-02-23 | 8.840 | 8.860 | 8.360 | 8.360 | 8.169 | 465,884 |
| 2026-02-20 | 9.145 | 9.250 | 8.675 | 8.880 | 8.678 | 568,506 |
| 2026-02-19 | 9.005 | 9.395 | 8.975 | 9.050 | 8.844 | 614,335 |
| 2026-02-18 | 9.060 | 9.085 | 8.480 | 8.570 | 8.375 | 1,355,930 |
| 2026-02-17 | 9.335 | 9.500 | 9.240 | 9.375 | 9.161 | 291,839 |
| 2026-02-16 | 9.560 | 9.600 | 9.305 | 9.330 | 9.117 | 262,330 |
| 2026-02-13 | 9.725 | 9.725 | 9.400 | 9.565 | 9.347 | 705,886 |
| 2026-02-12 | 9.925 | 9.930 | 9.575 | 9.740 | 9.518 | 429,694 |
| 2026-02-11 | 9.890 | 9.910 | 9.680 | 9.770 | 9.547 | 642,361 |
| 2026-02-10 | 9.280 | 10.250 | 9.255 | 10.070 | 9.840 | 1,054,831 |
| 2026-02-09 | 9.140 | 9.205 | 8.980 | 9.185 | 8.976 | 433,387 |
| 2026-02-06 | 9.060 | 9.145 | 8.810 | 9.075 | 8.868 | 411,062 |
| 2026-02-05 | 9.030 | 9.090 | 8.800 | 9.090 | 8.883 | 409,855 |
| 2026-02-04 | 8.285 | 9.170 | 8.275 | 9.025 | 8.819 | 988,789 |
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.