Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	19.250	19.250	18.860	19.020	18.338	1,117
2024-06-06	19.450	19.510	19.310	19.373	18.679	4,120
2024-06-05	19.130	19.260	19.130	19.202	18.513	6,380
2024-06-04	19.260	19.303	18.900	18.996	18.315	5,785
2024-06-03	19.570	19.620	19.300	19.480	18.782	196,391
2024-05-31	19.460	19.750	19.150	19.493	18.794	117,091
2024-05-30	19.030	19.180	18.980	19.140	18.453	415,977
2024-05-29	19.270	19.350	19.080	19.131	18.445	1,290
2024-05-28	19.210	19.450	19.190	19.250	18.560	2,846
2024-05-24	18.520	18.790	18.520	18.579	17.913	2,861
2024-05-23	18.710	18.760	18.590	18.682	18.012	7,506
2024-05-22	18.460	18.700	18.450	18.570	17.905	215,655
2024-05-21	19.010	19.040	18.480	18.750	18.078	438,305
2024-05-20	19.110	19.230	18.820	18.979	18.298	301,238
2024-05-17	19.010	19.170	18.310	18.849	18.173	282,252
2024-05-16	21.340	21.440	21.300	21.440	20.671	2,814
2024-05-15	21.600	21.600	21.040	21.140	20.382	1,686
2024-05-14	22.020	22.380	21.600	21.800	21.018	415,005
2024-05-13	21.980	22.200	21.960	22.079	21.287	401,418
2024-05-10	22.140	22.200	22.040	22.152	21.358	1,564
2024-05-09	22.020	22.120	22.000	22.038	21.247	2,179
2024-05-08	22.120	22.240	22.000	22.166	21.371	2,262
2024-05-07	22.180	22.220	21.960	22.020	21.231	1,023
2024-05-03	22.260	22.340	21.880	22.033	21.243	3,569
2024-05-02	22.820	22.820	22.420	22.465	21.660	7,922
2024-04-30	23.000	23.040	22.460	22.834	22.015	10,971
2024-04-29	22.840	23.340	22.840	23.084	22.256	1,682
2024-04-26	22.620	22.900	22.330	22.617	21.806	90,612
2024-04-25	22.880	23.080	22.640	22.942	22.120	144,192
2024-04-24	23.160	23.420	22.981	23.101	22.273	77,256
2024-04-23	23.100	23.460	23.100	23.300	22.465	44,584
2024-04-22	22.860	23.181	22.700	22.946	22.124	29,983
2024-04-19	22.480	22.860	22.480	22.759	21.943	39,054
2024-04-18	23.440	23.500	22.860	23.047	22.221	107,903
2024-04-17	20.400	23.580	20.120	20.554	19.817	299,210
2024-04-16	20.380	20.559	20.320	20.362	19.632	36,337
2024-04-15	20.740	21.000	20.620	20.932	20.182	40,261
2024-04-12	20.580	20.780	20.480	20.696	19.954	92,713
2024-04-11	20.720	20.720	20.359	20.360	19.630	38,631
2024-04-10	20.440	20.740	20.340	20.620	19.881	104,232
2024-04-09	20.000	20.500	19.996	20.314	19.586	32,222
2024-04-08	19.830	20.300	19.700	19.975	19.259	125,527
2024-04-05	19.680	19.720	19.534	19.694	18.988	23,124
2024-04-04	19.060	19.760	19.000	19.680	18.974	28,887
2024-04-03	18.950	18.950	18.560	18.832	18.157	39,435
2024-04-02	19.590	19.990	19.149	19.770	19.061	238,352
2024-03-28	19.650	19.650	19.401	19.586	18.884	38,158
2024-03-27	19.580	20.040	19.550	19.672	18.967	44,352
2024-03-26	20.000	20.121	19.950	20.120	19.399	76,484
2024-03-25	20.200	20.200	19.860	20.024	19.306	19,654
2024-03-22	20.020	20.220	20.020	20.140	19.418	23,296
2024-03-21	18.970	20.220	18.970	20.183	19.460	46,265
2024-03-20	18.550	19.080	18.550	18.893	18.216	37,968
2024-03-19	18.680	18.893	18.580	18.770	18.097	34,594
2024-03-18	19.600	19.600	18.879	19.119	18.434	21,233
2024-03-15	19.300	19.610	19.150	19.275	18.583	150,820
2024-03-14	19.250	19.590	19.250	19.455	18.757	33,269
2024-03-13	19.710	19.780	19.106	19.242	18.552	38,378
2024-03-12	18.930	18.930	18.600	18.759	18.086	37,395
2024-03-11	18.700	18.770	18.370	18.702	18.031	48,454

← NewerPage 11 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.