Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.995	10.120	9.520	9.545	9.327	521,680
2025-11-05	9.785	10.030	9.750	10.000	9.772	494,230
2025-11-04	10.030	10.030	9.805	9.840	9.616	370,389
2025-11-03	10.210	10.240	10.080	10.100	9.870	354,543
2025-10-31	10.280	10.360	10.180	10.250	10.016	228,353
2025-10-30	10.380	10.450	10.240	10.280	10.046	482,847
2025-10-29	10.580	10.600	10.290	10.420	10.182	578,847
2025-10-28	10.720	10.830	10.600	10.600	10.358	308,862
2025-10-27	11.000	11.010	10.680	10.760	10.515	389,912
2025-10-24	10.960	11.230	10.920	10.980	10.730	586,449
2025-10-23	10.800	11.490	10.750	10.940	10.691	402,487
2025-10-22	11.410	11.450	11.280	11.430	11.169	522,321
2025-10-21	11.240	11.500	11.220	11.470	11.208	427,283
2025-10-20	11.210	11.260	10.890	11.220	10.964	398,563
2025-10-17	10.800	10.850	10.560	10.830	10.583	328,003
2025-10-16	10.840	10.970	10.810	10.940	10.691	273,238
2025-10-15	10.780	10.910	10.740	10.850	10.603	323,469
2025-10-14	10.850	10.860	10.590	10.670	10.427	421,110
2025-10-13	10.810	11.020	10.760	10.930	10.681	263,928
2025-10-10	11.180	11.380	10.820	10.820	10.573	498,691
2025-10-09	11.470	11.560	11.380	11.380	11.121	182,758
2025-10-08	11.550	11.600	11.380	11.470	11.208	222,128
2025-10-07	11.700	11.730	11.570	11.620	11.355	343,375
2025-10-06	11.870	11.870	11.570	11.700	11.433	347,260
2025-10-03	11.980	12.100	11.650	11.870	11.599	357,132
2025-10-02	11.870	12.080	11.860	11.910	11.638	392,450
2025-10-01	11.500	11.820	11.500	11.800	11.531	271,520
2025-09-30	11.500	11.690	11.440	11.540	11.277	289,774
2025-09-29	11.180	11.530	11.160	11.490	11.228	524,836
2025-09-26	11.310	11.340	11.120	11.180	10.925	602,843
2025-09-25	11.590	11.610	11.190	11.320	11.062	377,997
2025-09-24	11.750	11.750	11.320	11.600	11.336	454,657
2025-09-23	12.000	12.210	11.780	11.820	11.550	359,362
2025-09-22	12.200	12.210	11.910	12.000	11.726	442,654
2025-09-19	12.260	12.340	12.120	12.230	11.951	476,337
2025-09-18	12.260	12.400	12.230	12.260	11.980	227,232
2025-09-17	12.250	12.330	12.080	12.220	11.941	552,351
2025-09-16	12.000	12.340	11.940	12.180	11.902	641,717
2025-09-15	11.940	12.080	11.840	11.990	11.717	1,107,776
2025-09-12	11.840	12.000	11.770	11.870	11.599	779,030
2025-09-11	11.910	12.000	11.710	11.800	11.531	766,976
2025-09-10	12.230	12.350	11.890	11.930	11.658	534,457
2025-09-09	12.600	12.650	12.410	12.410	12.127	169,850
2025-09-08	12.570	12.680	12.450	12.560	12.274	180,178
2025-09-05	12.580	12.680	12.500	12.550	12.264	182,046
2025-09-04	12.350	12.480	12.300	12.460	12.176	211,302
2025-09-03	12.430	12.570	12.320	12.340	12.059	275,141
2025-09-02	12.740	12.750	12.360	12.360	12.078	417,919
2025-09-01	12.740	12.820	12.600	12.730	12.440	136,645
2025-08-29	12.960	13.040	12.730	12.740	12.450	305,464
2025-08-28	13.170	13.430	12.960	12.970	12.674	283,868
2025-08-27	13.460	13.500	13.140	13.140	12.840	291,303
2025-08-26	13.500	13.610	13.410	13.450	13.143	282,370
2025-08-25	13.470	13.660	13.420	13.570	13.261	111,748
2025-08-22	13.190	13.510	13.190	13.480	13.173	171,407
2025-08-21	13.200	13.340	13.080	13.180	12.879	261,846
2025-08-20	13.060	13.200	12.980	13.200	12.899	436,366
2025-08-19	12.890	13.230	12.880	13.180	12.879	1,182,041
2025-08-18	12.980	13.020	12.680	12.850	12.557	233,951
2025-08-15	13.100	13.240	12.910	12.950	12.655	213,210

← NewerPage 5 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.