Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.130	13.200	13.020	13.020	13.020	846
2026-10-19	13.400	13.400	13.250	13.300	13.300	19,216
2026-10-16	13.240	13.400	13.100	13.400	13.400	110,140
2026-10-15	13.270	13.540	13.270	13.410	13.410	268,824
2026-10-14	13.220	13.490	13.110	13.380	13.380	42,625
2026-10-13	12.800	13.200	12.800	13.200	13.200	62,681
2026-10-12	12.650	12.870	12.550	12.870	12.870	56,113
2026-10-09	12.250	12.660	12.100	12.100	12.100	300,722
2026-10-08	11.950	12.120	11.950	12.050	12.050	28,663
2026-10-07	12.040	12.150	11.950	11.980	11.980	71,933
2026-10-06	11.500	12.230	11.500	12.180	12.180	33,702
2026-10-05	11.690	11.690	11.450	11.600	11.600	890,790
2026-10-02	11.540	11.870	11.540	11.610	11.610	31,662
2026-10-01	11.900	12.090	11.650	11.650	11.650	44,388
2026-09-30	11.980	12.190	11.980	12.060	12.060	27,813
2026-09-29	12.000	12.160	11.870	12.010	12.010	68,735
2026-09-28	12.150	12.190	11.850	11.870	11.870	9,427
2026-09-25	11.780	12.165	11.680	12.040	12.040	23,513
2026-09-24	11.570	11.745	11.570	11.620	11.620	2,087
2026-09-23	12.200	12.240	11.420	11.550	11.550	15,827
2026-09-22	11.840	12.170	11.840	12.160	12.160	41,367
2026-09-21	12.000	12.070	11.870	11.890	11.890	25,126
2026-09-18	12.150	12.150	11.910	12.005	12.005	32,540
2026-09-17	11.880	12.220	11.880	11.956	11.956	11,527
2026-09-16	11.950	11.990	11.870	11.943	11.943	22,802
2026-09-15	12.110	12.110	11.700	11.784	11.784	68,173
2026-09-14	12.110	12.110	11.940	11.996	11.996	10,906
2026-09-11	12.080	12.080	11.950	12.060	12.060	23,943
2026-09-10	12.100	12.200	11.950	12.010	12.010	40,791
2026-09-09	12.190	12.290	12.060	12.161	12.161	3,197
2026-09-08	12.080	12.270	11.870	12.142	12.142	4,531
2026-09-07	12.280	12.290	11.890	11.930	11.930	1,928
2026-09-04	12.260	12.350	12.180	12.248	12.248	24,070
2026-09-03	12.310	12.375	12.150	12.231	12.231	13,411
2026-09-02	12.420	12.550	12.180	12.311	12.311	19,870
2026-09-01	12.380	12.590	12.380	12.520	12.520	9,416
2026-08-31	12.040	12.430	12.040	12.277	12.277	25,620
2026-08-28	12.240	12.330	12.220	12.270	12.270	11,559
2026-08-27	12.140	12.140	11.980	12.000	12.000	37,232
2026-08-26	12.000	12.230	11.950	12.092	12.092	10,462
2026-08-25	11.990	12.060	11.910	11.944	11.944	131,307
2026-08-24	11.800	12.040	11.800	12.002	12.002	24,571
2026-08-21	11.840	11.890	11.810	11.840	11.840	3,088
2026-08-20	12.060	12.120	11.670	11.742	11.742	27,290
2026-08-19	11.970	12.100	11.920	12.026	12.026	14,269
2026-08-18	11.840	12.120	11.840	12.065	12.065	13,582
2026-08-17	12.040	12.050	11.830	11.892	11.892	35,340
2026-08-14	11.980	12.150	11.980	12.000	12.000	245,317
2026-08-13	11.990	12.040	11.864	11.900	11.900	21,088
2026-08-12	11.780	11.990	11.730	11.885	11.885	75,723
2026-08-11	11.660	11.790	11.530	11.705	11.705	1,940
2026-08-10	11.900	11.910	11.580	11.641	11.641	2,166
2026-08-07	11.660	12.000	11.660	11.880	11.880	5,483
2026-08-06	11.600	11.790	11.600	11.689	11.689	51,676
2026-08-05	11.530	11.600	11.500	11.550	11.550	501,535
2026-08-04	11.260	11.580	11.230	11.503	11.503	3,910
2026-08-03	11.170	11.530	11.170	11.272	11.272	6,693
2026-07-31	11.300	11.350	11.060	11.195	11.195	27,827
2026-07-30	11.530	12.010	11.230	11.553	11.553	27,452
2026-07-29	11.120	11.680	11.120	11.445	11.445	70,155

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1582 EUR
2025-06-27	0.1578 EUR
2024-06-28	0.1540 EUR
2023-06-21	0.1947 EUR
2022-06-20	0.0210 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.