Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.350	13.420	13.150	13.400	13.400	262,977
2026-10-15	13.410	13.570	13.220	13.300	13.300	542,067
2026-10-14	13.200	13.520	13.110	13.420	13.420	421,635
2026-10-13	12.810	13.280	12.780	13.200	13.200	479,531
2026-10-12	12.620	12.870	12.500	12.870	12.870	285,808
2026-10-09	12.100	12.690	12.100	12.640	12.640	437,873
2026-10-08	11.780	12.140	11.780	12.030	12.030	107,155
2026-10-07	12.130	12.170	11.950	12.010	12.010	119,726
2026-10-06	11.700	12.240	11.570	12.100	12.100	204,710
2026-10-05	11.640	11.770	11.420	11.710	11.710	95,684
2026-10-02	11.720	11.880	11.600	11.610	11.610	225,089
2026-10-01	12.000	12.100	11.650	11.650	11.650	234,940
2026-09-30	12.080	12.200	11.980	12.090	12.090	366,759
2026-09-29	12.000	12.190	11.870	12.030	12.030	212,859
2026-09-28	12.200	12.200	11.830	11.900	11.900	195,482
2026-09-25	11.700	12.190	11.570	12.100	12.100	250,071
2026-09-24	11.590	11.840	11.560	11.680	11.680	152,595
2026-09-23	12.200	12.210	11.330	11.540	11.540	395,773
2026-09-22	11.840	12.200	11.840	12.200	12.200	149,762
2026-09-21	11.970	12.100	11.830	11.970	11.970	170,521
2026-09-18	12.110	12.110	11.910	12.010	12.010	269,366
2026-09-17	12.000	12.240	11.860	12.140	12.140	121,077
2026-09-16	11.950	12.000	11.780	11.980	11.980	154,822
2026-09-15	12.000	12.035	11.700	11.960	11.960	183,736
2026-09-14	12.000	12.170	11.920	12.000	12.000	149,788
2026-09-11	12.170	12.170	11.920	12.110	12.110	137,872
2026-09-10	12.100	12.220	11.970	12.170	12.170	167,407
2026-09-09	12.190	12.310	12.070	12.130	12.130	101,217
2026-09-08	11.920	12.350	11.870	12.350	12.350	204,323
2026-09-07	12.280	12.280	11.870	12.000	12.000	160,707
2026-09-04	12.370	12.370	12.170	12.310	12.310	205,633
2026-09-03	12.330	12.410	12.175	12.310	12.310	133,837
2026-09-02	12.420	12.580	12.210	12.330	12.330	239,392
2026-09-01	12.320	12.580	12.320	12.570	12.570	285,100
2026-08-31	12.270	12.430	12.190	12.430	12.430	530,194
2026-08-28	12.040	12.340	12.030	12.270	12.270	394,493
2026-08-27	12.140	12.140	11.950	12.000	12.000	212,889
2026-08-26	11.980	12.240	11.980	12.140	12.140	412,753
2026-08-25	12.010	12.090	11.870	12.000	12.000	220,424
2026-08-24	11.800	12.050	11.800	12.040	12.040	161,179
2026-08-21	11.760	12.000	11.760	11.840	11.840	120,886
2026-08-20	12.110	12.110	11.650	11.840	11.840	177,958
2026-08-19	11.980	12.100	11.880	12.100	12.100	143,770
2026-08-18	11.850	12.130	11.820	12.050	12.050	217,178
2026-08-17	12.050	12.050	11.850	11.910	11.910	176,847
2026-08-14	12.000	12.160	11.940	12.070	12.070	221,823
2026-08-13	11.970	12.040	11.730	12.040	12.040	184,130
2026-08-12	11.780	11.990	11.730	11.920	11.920	422,311
2026-08-11	11.700	11.790	11.470	11.780	11.780	237,033
2026-08-10	11.910	11.980	11.570	11.650	11.650	167,964
2026-08-07	11.580	12.000	11.500	11.900	11.900	513,067
2026-08-06	11.600	11.820	11.600	11.600	11.600	404,330
2026-08-05	11.550	11.710	11.510	11.590	11.590	182,545
2026-08-04	11.260	11.570	11.260	11.550	11.550	382,193
2026-08-03	11.310	11.510	11.180	11.270	11.270	284,360
2026-07-31	11.290	11.360	11.070	11.310	11.310	333,081
2026-07-30	11.500	12.080	11.210	11.300	11.300	730,282
2026-07-29	11.150	11.710	11.120	11.390	11.390	500,104
2026-07-28	10.740	11.070	10.640	11.030	11.030	215,859
2026-07-27	10.710	10.790	10.550	10.560	10.560	99,023

Page 1 of 5 · 254 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.