Azelis Group NV historical data

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

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

← NewerPage 4 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.