Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.740	14.880	14.310	14.400	13.837	213,149
2025-05-21	14.930	15.030	14.750	14.800	14.222	225,200
2025-05-20	14.900	15.080	14.620	14.880	14.299	208,117
2025-05-19	14.850	15.000	14.800	14.840	14.260	276,736
2025-05-16	14.700	14.880	14.700	14.880	14.299	197,360
2025-05-15	14.800	15.060	14.630	14.660	14.087	243,473
2025-05-14	15.620	15.660	14.770	14.840	14.260	352,674
2025-05-13	14.760	15.060	14.740	14.990	14.404	271,635
2025-05-12	14.100	14.770	14.100	14.740	14.164	353,638
2025-05-09	13.880	14.170	13.820	13.920	13.376	250,373
2025-05-08	13.540	14.060	13.540	13.830	13.290	388,240
2025-05-07	13.510	13.700	13.460	13.530	13.001	231,207
2025-05-06	13.700	13.780	13.510	13.670	13.136	278,451
2025-05-05	13.720	13.820	13.520	13.720	13.184	204,465
2025-05-02	13.770	13.780	13.490	13.670	13.136	506,231
2025-04-30	13.380	13.640	13.360	13.640	13.107	438,405
2025-04-29	13.450	13.540	13.330	13.330	12.809	251,354
2025-04-28	13.380	13.620	13.320	13.450	12.924	476,779
2025-04-25	13.560	13.710	13.280	13.610	13.078	701,485
2025-04-24	14.060	14.380	12.850	13.160	12.646	1,167,123
2025-04-23	15.400	15.860	15.230	15.550	14.942	216,165
2025-04-22	15.120	15.200	14.770	15.200	14.606	133,712
2025-04-17	15.390	15.390	14.920	15.080	14.491	296,487
2025-04-16	15.440	15.440	15.030	15.390	14.789	130,102
2025-04-15	15.650	15.770	15.450	15.540	14.933	145,930
2025-04-14	15.140	15.600	15.020	15.550	14.942	115,204
2025-04-11	15.570	15.650	14.760	14.880	14.299	261,700
2025-04-10	16.000	16.150	15.330	15.330	14.731	215,544
2025-04-09	14.910	15.080	14.640	14.670	14.097	303,776
2025-04-08	15.150	15.630	14.930	15.470	14.865	298,877
2025-04-07	14.410	15.510	14.010	14.820	14.241	410,670
2025-04-04	15.760	15.800	14.780	15.160	14.568	326,423
2025-04-03	16.250	16.330	15.750	15.860	15.240	264,571
2025-04-02	16.320	16.550	16.220	16.550	15.903	145,556
2025-04-01	16.380	16.450	16.260	16.440	15.798	211,664
2025-03-31	16.620	16.630	16.180	16.230	15.596	250,642
2025-03-28	17.150	17.370	16.790	16.790	16.134	196,432
2025-03-27	17.660	17.760	17.160	17.210	16.537	322,851
2025-03-26	18.000	18.000	17.720	17.880	17.181	136,513
2025-03-25	17.870	18.030	17.780	17.890	17.191	220,477
2025-03-24	18.070	18.100	17.700	17.920	17.220	165,780
2025-03-21	18.150	18.150	17.700	17.920	17.220	602,796
2025-03-20	18.520	18.680	18.180	18.330	17.614	172,135
2025-03-19	18.420	18.600	18.310	18.580	17.854	186,877
2025-03-18	18.120	18.610	18.120	18.490	17.767	214,697
2025-03-17	17.950	18.250	17.950	18.090	17.383	141,961
2025-03-14	17.810	17.940	17.720	17.940	17.239	155,718
2025-03-13	18.040	18.100	17.700	17.710	17.018	230,773
2025-03-12	17.780	18.300	17.780	18.150	17.441	164,279
2025-03-11	18.010	18.130	17.620	17.660	16.970	285,282
2025-03-10	18.550	18.660	17.940	18.030	17.325	311,954
2025-03-07	18.900	18.900	18.450	18.520	17.796	176,520
2025-03-06	18.490	19.010	18.140	19.000	18.258	458,555
2025-03-05	17.700	18.350	17.670	18.350	17.633	266,075
2025-03-04	18.100	18.300	17.510	17.510	16.826	337,013
2025-03-03	18.200	18.460	18.060	18.210	17.498	994,385
2025-02-28	18.350	18.450	18.240	18.260	17.546	726,435
2025-02-27	18.650	18.700	18.290	18.450	17.729	323,452
2025-02-26	18.550	19.100	18.550	18.810	18.075	1,034,955
2025-02-25	20.020	20.120	19.340	19.340	18.584	152,942

← NewerPage 7 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.