Azelis Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.300 | 8.300 | 8.060 | 8.240 | 8.052 | 706,833 |
| 2026-02-02 | 8.275 | 8.360 | 8.190 | 8.285 | 8.096 | 398,690 |
| 2026-01-30 | 8.295 | 8.410 | 8.245 | 8.360 | 8.169 | 335,735 |
| 2026-01-29 | 8.400 | 8.520 | 8.120 | 8.245 | 8.057 | 377,077 |
| 2026-01-28 | 7.945 | 8.330 | 7.930 | 8.330 | 8.140 | 468,137 |
| 2026-01-27 | 8.140 | 8.150 | 7.975 | 8.020 | 7.837 | 311,543 |
| 2026-01-26 | 8.275 | 8.330 | 8.170 | 8.180 | 7.994 | 266,784 |
| 2026-01-23 | 8.350 | 8.375 | 8.225 | 8.325 | 8.135 | 267,812 |
| 2026-01-22 | 8.385 | 8.465 | 8.230 | 8.415 | 8.223 | 552,055 |
| 2026-01-21 | 7.930 | 8.350 | 7.930 | 8.315 | 8.125 | 375,301 |
| 2026-01-20 | 8.030 | 8.095 | 7.885 | 7.940 | 7.759 | 451,938 |
| 2026-01-19 | 8.380 | 8.420 | 8.080 | 8.080 | 7.896 | 577,191 |
| 2026-01-16 | 8.925 | 8.970 | 8.485 | 8.485 | 8.292 | 640,044 |
| 2026-01-15 | 8.850 | 8.985 | 8.540 | 8.950 | 8.746 | 996,081 |
| 2026-01-14 | 9.005 | 9.100 | 8.865 | 9.100 | 8.893 | 249,994 |
| 2026-01-13 | 9.010 | 9.100 | 8.890 | 8.900 | 8.697 | 241,102 |
| 2026-01-12 | 9.120 | 9.145 | 8.860 | 8.980 | 8.775 | 227,313 |
| 2026-01-09 | 9.040 | 9.210 | 9.040 | 9.095 | 8.888 | 232,574 |
| 2026-01-08 | 9.300 | 9.310 | 8.920 | 9.040 | 8.834 | 385,050 |
| 2026-01-07 | 9.445 | 9.445 | 9.240 | 9.280 | 9.068 | 284,566 |
| 2026-01-06 | 9.400 | 9.460 | 9.180 | 9.395 | 9.181 | 358,007 |
| 2026-01-05 | 9.445 | 9.575 | 9.198 | 9.445 | 9.230 | 233,119 |
| 2026-01-02 | 9.420 | 9.450 | 9.265 | 9.340 | 9.127 | 366,683 |
| 2025-12-31 | 9.380 | 9.380 | 9.265 | 9.350 | 9.137 | 110,336 |
| 2025-12-30 | 9.385 | 9.425 | 9.335 | 9.380 | 9.166 | 179,714 |
| 2025-12-29 | 9.330 | 9.500 | 9.330 | 9.370 | 9.156 | 208,104 |
| 2025-12-24 | 9.275 | 9.320 | 9.250 | 9.285 | 9.073 | 51,664 |
| 2025-12-23 | 9.270 | 9.350 | 9.130 | 9.240 | 9.029 | 321,422 |
| 2025-12-22 | 9.405 | 9.440 | 9.170 | 9.295 | 9.083 | 258,025 |
| 2025-12-19 | 9.455 | 9.525 | 9.325 | 9.450 | 9.235 | 2,351,261 |
| 2025-12-18 | 9.280 | 9.500 | 9.240 | 9.500 | 9.283 | 845,761 |
| 2025-12-17 | 9.245 | 9.300 | 8.940 | 9.300 | 9.088 | 688,091 |
| 2025-12-16 | 9.100 | 9.380 | 9.055 | 9.285 | 9.073 | 813,467 |
| 2025-12-15 | 9.320 | 9.395 | 9.260 | 9.325 | 9.112 | 541,526 |
| 2025-12-12 | 9.230 | 9.400 | 9.210 | 9.365 | 9.151 | 422,042 |
| 2025-12-11 | 8.735 | 9.235 | 8.735 | 9.235 | 9.024 | 576,484 |
| 2025-12-10 | 8.950 | 9.000 | 8.675 | 8.735 | 8.536 | 608,034 |
| 2025-12-09 | 9.005 | 9.090 | 8.900 | 8.995 | 8.790 | 567,583 |
| 2025-12-08 | 9.420 | 9.420 | 8.955 | 8.955 | 8.751 | 573,820 |
| 2025-12-05 | 9.285 | 9.450 | 9.230 | 9.420 | 9.205 | 522,754 |
| 2025-12-04 | 9.010 | 9.280 | 9.005 | 9.280 | 9.068 | 878,181 |
| 2025-12-03 | 9.020 | 9.105 | 8.925 | 8.940 | 8.736 | 617,365 |
| 2025-12-02 | 9.180 | 9.180 | 8.985 | 9.030 | 8.824 | 538,365 |
| 2025-12-01 | 9.260 | 9.260 | 9.105 | 9.180 | 8.971 | 503,694 |
| 2025-11-28 | 9.400 | 9.410 | 9.205 | 9.285 | 9.073 | 628,781 |
| 2025-11-27 | 9.360 | 9.500 | 9.350 | 9.465 | 9.249 | 366,101 |
| 2025-11-26 | 9.420 | 9.480 | 9.330 | 9.340 | 9.127 | 288,963 |
| 2025-11-25 | 9.375 | 9.435 | 9.160 | 9.385 | 9.171 | 493,566 |
| 2025-11-24 | 9.450 | 9.590 | 9.365 | 9.365 | 9.151 | 1,042,082 |
| 2025-11-21 | 9.200 | 9.400 | 9.160 | 9.380 | 9.166 | 396,701 |
| 2025-11-20 | 9.530 | 9.530 | 9.265 | 9.275 | 9.064 | 368,019 |
| 2025-11-19 | 9.330 | 9.525 | 9.235 | 9.405 | 9.191 | 808,108 |
| 2025-11-18 | 9.400 | 9.560 | 9.200 | 9.330 | 9.117 | 878,661 |
| 2025-11-17 | 9.800 | 9.800 | 9.235 | 9.235 | 9.024 | 968,182 |
| 2025-11-14 | 9.905 | 9.905 | 9.675 | 9.800 | 9.577 | 934,852 |
| 2025-11-13 | 9.855 | 10.010 | 9.840 | 9.970 | 9.743 | 402,731 |
| 2025-11-12 | 10.000 | 10.450 | 9.755 | 9.945 | 9.718 | 903,336 |
| 2025-11-11 | 9.630 | 9.790 | 9.580 | 9.780 | 9.557 | 218,264 |
| 2025-11-10 | 9.700 | 9.785 | 9.590 | 9.610 | 9.391 | 282,516 |
| 2025-11-07 | 9.620 | 9.675 | 9.440 | 9.565 | 9.347 | 417,782 |
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.