Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.020	20.120	19.340	19.340	18.584	152,942
2025-02-24	20.400	20.420	20.020	20.080	19.295	302,055
2025-02-21	20.780	20.960	20.180	20.420	19.622	205,119
2025-02-20	18.860	20.520	18.710	20.380	19.584	371,276
2025-02-19	20.740	20.880	20.420	20.440	19.641	111,410
2025-02-18	20.720	20.960	20.600	20.740	19.930	126,344
2025-02-17	20.860	21.000	20.480	20.660	19.853	162,554
2025-02-14	20.940	20.960	20.720	20.840	20.026	203,665
2025-02-13	20.300	20.940	20.240	20.940	20.122	177,858
2025-02-12	20.000	20.200	19.930	20.200	19.411	110,041
2025-02-11	19.770	19.960	19.720	19.960	19.180	77,053
2025-02-10	19.760	19.940	19.610	19.760	18.988	79,664
2025-02-07	19.900	20.060	19.700	19.700	18.930	192,650
2025-02-06	19.800	20.000	19.690	19.930	19.151	148,484
2025-02-05	19.690	19.780	19.590	19.740	18.969	200,283
2025-02-04	19.660	19.840	19.540	19.740	18.969	91,332
2025-02-03	19.530	19.740	19.300	19.690	18.921	105,665
2025-01-31	19.520	19.890	19.520	19.860	19.084	253,353
2025-01-30	19.610	19.850	19.520	19.620	18.853	141,419
2025-01-29	19.590	19.670	19.460	19.550	18.786	90,585
2025-01-28	19.550	19.810	19.420	19.560	18.796	106,234
2025-01-27	19.010	19.560	18.930	19.480	18.719	284,331
2025-01-24	19.210	19.430	19.080	19.170	18.421	326,024
2025-01-23	19.510	19.510	19.010	19.190	18.440	193,852
2025-01-22	19.450	19.690	19.420	19.530	18.767	121,628
2025-01-21	19.520	19.590	19.480	19.520	18.757	79,798
2025-01-20	19.620	19.760	19.520	19.530	18.767	54,228
2025-01-17	19.800	19.890	19.280	19.590	18.824	361,078
2025-01-16	18.890	19.080	18.850	19.080	18.334	71,314
2025-01-15	18.700	18.970	18.590	18.860	18.123	165,006
2025-01-14	18.900	18.970	18.560	18.560	17.835	176,894
2025-01-13	18.870	19.000	18.700	18.790	18.056	134,343
2025-01-10	19.240	19.290	18.900	18.900	18.161	92,417
2025-01-09	19.250	19.700	19.130	19.190	18.440	108,826
2025-01-08	19.000	19.150	18.830	19.090	18.344	107,550
2025-01-07	19.010	19.110	18.900	19.030	18.286	122,324
2025-01-06	18.980	19.190	18.810	19.000	18.258	120,858
2025-01-03	19.290	19.290	18.980	18.980	18.238	140,953
2025-01-02	19.100	19.280	18.950	19.280	18.527	141,825
2024-12-31	18.580	19.000	18.580	19.000	18.258	47,989
2024-12-30	18.850	18.850	18.530	18.560	17.835	131,728
2024-12-27	19.110	19.120	18.690	18.850	18.113	108,240
2024-12-24	19.020	19.160	18.940	19.160	18.411	51,315
2024-12-23	18.730	18.990	18.680	18.910	18.171	108,722
2024-12-20	18.880	19.020	18.810	18.860	18.123	539,932
2024-12-19	18.820	19.000	18.700	18.950	18.209	343,111
2024-12-18	18.760	19.140	18.760	19.090	18.344	241,579
2024-12-17	19.210	19.320	18.670	18.750	18.017	464,283
2024-12-16	19.730	19.800	19.250	19.370	18.613	392,211
2024-12-13	19.660	19.820	19.530	19.780	19.007	272,181
2024-12-12	19.720	19.850	19.530	19.660	18.892	156,697
2024-12-11	19.360	19.880	19.130	19.720	18.949	154,291
2024-12-10	19.220	19.550	19.200	19.460	18.700	194,394
2024-12-09	19.160	19.450	19.160	19.390	18.632	191,872
2024-12-06	18.400	19.180	18.390	19.060	18.315	200,166
2024-12-05	18.400	18.420	18.240	18.390	17.671	235,040
2024-12-04	18.500	18.530	18.250	18.400	17.681	190,518
2024-12-03	18.580	18.610	18.420	18.480	17.758	157,811
2024-12-02	18.380	18.670	18.380	18.510	17.787	143,381
2024-11-29	18.490	18.580	18.340	18.420	17.700	237,750

← NewerPage 8 of 22 · 1,284 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.