Azelis Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 18.600 | 18.610 | 18.600 | 18.610 | 18.102 | 1,925 |
| 2024-08-30 | 19.150 | 19.150 | 18.910 | 19.054 | 18.534 | 401 |
| 2024-08-29 | 19.060 | 19.110 | 18.940 | 19.070 | 18.549 | 258,002 |
| 2024-08-28 | 18.980 | 18.980 | 18.880 | 18.943 | 18.425 | 3,027 |
| 2024-08-27 | 18.750 | 18.850 | 18.750 | 18.760 | 18.248 | 686 |
| 2024-08-23 | 18.390 | 18.565 | 18.332 | 18.565 | 18.058 | 2,480 |
| 2024-08-22 | 18.440 | 18.440 | 18.357 | 18.357 | 17.856 | 21,112 |
| 2024-08-21 | 18.230 | 18.500 | 18.230 | 18.387 | 17.885 | 3,541 |
| 2024-08-20 | 18.330 | 18.370 | 18.328 | 18.328 | 17.827 | 493 |
| 2024-08-19 | 17.970 | 18.250 | 17.780 | 18.168 | 17.672 | 5,298 |
| 2024-08-16 | 17.370 | 17.420 | 17.250 | 17.355 | 16.881 | 10,918 |
| 2024-08-15 | 17.180 | 17.610 | 17.160 | 17.359 | 16.885 | 15,439 |
| 2024-08-14 | 17.180 | 17.210 | 17.000 | 17.050 | 16.584 | 4,272 |
| 2024-08-13 | 17.100 | 17.180 | 17.040 | 17.156 | 16.687 | 4,907 |
| 2024-08-12 | 17.340 | 17.340 | 17.330 | 17.330 | 16.857 | 445,576 |
| 2024-08-09 | 17.350 | 17.350 | 17.160 | 17.160 | 16.691 | 189 |
| 2024-08-08 | 16.810 | 17.170 | 16.770 | 16.812 | 16.353 | 3,490 |
| 2024-08-07 | 17.050 | 17.170 | 17.000 | 17.168 | 16.699 | 2,734 |
| 2024-08-06 | 16.990 | 17.000 | 16.860 | 16.963 | 16.500 | 1,736 |
| 2024-08-05 | 16.560 | 16.780 | 16.320 | 16.482 | 16.032 | 230,439 |
| 2024-08-02 | 17.290 | 17.330 | 16.890 | 17.020 | 16.555 | 9,550 |
| 2024-08-01 | 17.860 | 18.100 | 17.400 | 17.891 | 17.402 | 12,479 |
| 2024-07-31 | 17.800 | 17.870 | 17.540 | 17.606 | 17.125 | 2,354 |
| 2024-07-30 | 17.680 | 17.716 | 17.620 | 17.715 | 17.231 | 1,906 |
| 2024-07-29 | 17.720 | 17.720 | 17.540 | 17.643 | 17.161 | 7,000 |
| 2024-07-26 | 17.790 | 17.790 | 17.530 | 17.641 | 17.159 | 2,260 |
| 2024-07-25 | 17.590 | 17.730 | 17.430 | 17.492 | 17.014 | 11,294 |
| 2024-07-24 | 17.760 | 17.850 | 17.650 | 17.749 | 17.265 | 5,904 |
| 2024-07-23 | 17.730 | 17.830 | 17.730 | 17.800 | 17.314 | 9,045 |
| 2024-07-22 | 17.990 | 17.990 | 17.789 | 17.890 | 17.401 | 699 |
| 2024-07-19 | 17.677 | 17.677 | 17.676 | 17.676 | 17.193 | 2,444 |
| 2024-07-18 | 18.080 | 18.200 | 17.930 | 18.118 | 17.623 | 11,685 |
| 2024-07-17 | 17.590 | 18.000 | 17.540 | 17.669 | 17.187 | 4,245 |
| 2024-07-16 | 17.250 | 17.720 | 17.220 | 17.557 | 17.078 | 4,126 |
| 2024-07-15 | 17.220 | 17.350 | 17.150 | 17.340 | 16.866 | 2,130 |
| 2024-07-12 | 17.210 | 17.470 | 17.150 | 17.410 | 16.935 | 12,400 |
| 2024-07-11 | 17.030 | 17.470 | 17.010 | 17.200 | 16.730 | 129,610 |
| 2024-07-10 | 17.090 | 17.130 | 16.960 | 17.053 | 16.587 | 1,804 |
| 2024-07-09 | 17.120 | 17.200 | 16.970 | 17.010 | 16.545 | 2,988 |
| 2024-07-08 | 17.140 | 17.260 | 17.110 | 17.176 | 16.707 | 3,995 |
| 2024-07-05 | 17.170 | 17.180 | 17.090 | 17.090 | 16.623 | 11,156 |
| 2024-07-04 | 17.120 | 17.270 | 17.060 | 17.230 | 16.759 | 2,055 |
| 2024-07-03 | 16.890 | 17.070 | 16.890 | 17.008 | 16.543 | 2,503 |
| 2024-07-02 | 16.720 | 16.880 | 16.720 | 16.840 | 16.380 | 1,958 |
| 2024-07-01 | 16.780 | 16.920 | 16.690 | 16.781 | 16.323 | 4,185 |
| 2024-06-28 | 17.220 | 17.250 | 16.626 | 16.626 | 16.172 | 6,186 |
| 2024-06-27 | 17.610 | 17.680 | 17.450 | 17.537 | 16.909 | 5,701 |
| 2024-06-26 | 18.020 | 18.030 | 17.370 | 17.674 | 17.040 | 10,851 |
| 2024-06-25 | 17.790 | 17.970 | 17.640 | 17.920 | 17.278 | 498,133 |
| 2024-06-24 | 18.100 | 18.250 | 17.860 | 18.085 | 17.436 | 25,626 |
| 2024-06-21 | 18.440 | 18.440 | 18.080 | 18.206 | 17.553 | 68,276 |
| 2024-06-20 | 18.690 | 18.690 | 18.410 | 18.512 | 17.848 | 5,237 |
| 2024-06-19 | 18.500 | 18.700 | 18.490 | 18.575 | 17.909 | 4,902 |
| 2024-06-18 | 18.630 | 18.830 | 18.560 | 18.667 | 17.998 | 5,592 |
| 2024-06-17 | 18.800 | 18.870 | 18.560 | 18.802 | 18.128 | 122,208 |
| 2024-06-14 | 18.630 | 18.710 | 18.460 | 18.575 | 17.909 | 35,557 |
| 2024-06-13 | 18.992 | 19.010 | 18.620 | 18.843 | 18.167 | 13,158 |
| 2024-06-12 | 18.860 | 19.070 | 18.570 | 19.023 | 18.341 | 3,481 |
| 2024-06-11 | 18.990 | 19.000 | 18.690 | 18.806 | 18.131 | 4,942 |
| 2024-06-10 | 19.170 | 19.180 | 19.050 | 19.118 | 18.433 | 1,025 |
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.