Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	18.470	18.550	18.380	18.550	17.825	263,401
2024-11-27	18.200	18.420	18.170	18.400	17.681	269,279
2024-11-26	18.030	18.280	18.030	18.220	17.508	214,406
2024-11-25	18.140	18.370	17.950	18.020	17.316	6,584,309
2024-11-22	18.260	18.460	17.950	17.990	17.287	153,076
2024-11-21	18.000	18.120	17.900	18.060	17.354	219,057
2024-11-20	18.600	18.610	17.960	17.960	17.258	109,934
2024-11-19	18.640	18.700	18.280	18.400	17.681	239,765
2024-11-18	18.930	18.930	18.570	18.570	17.844	87,522
2024-11-15	18.870	19.100	18.850	18.850	18.113	148,394
2024-11-14	18.800	19.010	18.700	18.940	18.200	159,805
2024-11-13	18.560	19.100	18.540	18.730	17.998	198,503
2024-11-12	19.560	19.590	18.800	18.860	18.123	248,499
2024-11-11	19.700	19.870	19.570	19.710	18.940	212,110
2024-11-08	19.370	19.840	19.370	19.500	18.738	253,601
2024-11-07	18.950	19.680	18.770	19.350	18.594	538,501
2024-11-06	18.300	18.720	18.000	18.200	17.489	143,844
2024-11-05	18.420	18.460	18.150	18.150	17.441	81,913
2024-11-04	18.540	18.650	18.360	18.430	17.710	82,226
2024-11-01	18.230	18.570	18.180	18.480	17.758	59,767
2024-10-31	18.380	18.380	18.080	18.230	17.518	65,813
2024-10-30	18.700	18.800	18.300	18.360	17.643	203,798
2024-10-29	18.920	18.970	18.650	18.730	17.998	105,428
2024-10-28	18.530	18.870	18.470	18.850	18.113	96,493
2024-10-25	18.320	18.530	18.290	18.400	17.681	103,766
2024-10-24	18.400	18.540	18.000	18.330	17.614	134,729
2024-10-23	18.520	18.670	18.340	18.400	17.681	117,096
2024-10-22	18.750	18.770	18.360	18.560	17.835	226,417
2024-10-21	18.850	18.850	18.520	18.560	17.835	118,061
2024-10-18	18.700	18.780	18.550	18.730	17.998	138,445
2024-10-17	19.100	19.100	18.140	18.560	17.835	266,452
2024-10-16	18.950	19.120	18.890	19.100	18.354	133,357
2024-10-15	19.200	19.440	19.030	19.030	18.286	160,558
2024-10-14	18.800	19.150	18.800	19.080	18.334	573,047
2024-10-11	18.880	18.940	18.780	18.800	18.065	731,150
2024-10-10	18.890	18.910	18.760	18.840	18.104	98,256
2024-10-09	19.040	19.250	18.910	18.910	18.171	63,181
2024-10-08	19.180	19.220	18.960	18.960	18.219	156,677
2024-10-07	19.500	19.500	19.050	19.240	18.488	176,016
2024-10-04	19.300	19.520	19.300	19.390	18.632	128,996
2024-10-03	20.000	20.080	19.330	19.330	18.575	176,311
2024-10-02	20.180	20.300	20.000	20.120	19.334	121,671
2024-10-01	19.810	20.320	19.810	20.280	19.488	228,111
2024-09-30	20.100	20.120	19.690	19.690	18.921	377,918
2024-09-27	19.790	20.100	19.680	19.960	19.180	190,831
2024-09-26	19.500	19.830	19.500	19.630	18.863	156,921
2024-09-25	19.130	19.480	19.130	19.430	18.671	94,599
2024-09-24	18.790	19.260	18.790	19.250	18.498	113,746
2024-09-23	18.390	18.620	18.300	18.600	17.873	174,269
2024-09-20	19.190	19.370	18.410	18.410	17.691	799,712
2024-09-19	19.490	19.490	19.000	19.200	18.450	353,259
2024-09-18	19.680	19.760	19.190	19.190	18.440	161,054
2024-09-17	19.400	19.950	19.350	19.780	19.007	133,686
2024-09-16	19.480	19.500	19.270	19.340	18.584	138,150
2024-09-13	19.440	19.500	19.190	19.500	18.738	150,362
2024-09-12	18.780	19.400	18.700	19.400	18.642	120,261
2024-09-11	18.620	18.840	18.600	18.610	17.883	102,256
2024-09-10	18.840	19.020	18.600	18.600	17.873	98,772
2024-09-09	19.060	19.330	18.740	18.920	18.181	184,280
2024-09-06	18.800	18.940	18.600	18.600	17.873	107,082

← NewerPage 9 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.