Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	19.650	19.650	18.660	18.692	18.022	52,018
2024-03-07	18.470	20.180	18.470	19.502	18.803	120,432
2024-03-06	18.900	19.940	18.900	19.417	18.721	56,551
2024-03-05	19.760	19.760	18.880	19.069	18.385	81,382
2024-03-04	19.900	19.900	19.700	19.798	19.088	126,393
2024-03-01	19.230	19.710	19.050	19.642	18.938	387,763
2024-02-29	18.800	19.090	18.654	18.942	18.263	19,137
2024-02-28	18.630	18.780	18.610	18.722	18.051	12,553
2024-02-27	18.920	19.100	18.720	18.891	18.214	45,751
2024-02-26	19.140	19.210	19.120	19.156	18.469	42,984
2024-02-23	19.240	19.401	19.195	19.370	18.675	29,267
2024-02-22	19.010	19.220	18.940	19.071	18.387	29,996
2024-02-21	18.610	18.791	18.420	18.517	17.853	28,888
2024-02-20	18.700	18.730	18.360	18.520	17.856	27,504
2024-02-19	18.710	18.812	18.418	18.799	18.125	29,708
2024-02-16	18.630	18.930	18.555	18.772	18.099	36,146
2024-02-15	18.490	18.690	18.450	18.506	17.842	45,249
2024-02-14	18.160	18.501	18.100	18.336	17.678	33,305
2024-02-13	18.420	18.500	18.089	18.387	17.728	78,743
2024-02-12	18.460	18.630	18.397	18.515	17.851	67,374
2024-02-09	18.350	18.430	18.130	18.259	17.604	253,658
2024-02-08	18.570	18.780	18.440	18.662	17.993	17,917
2024-02-07	18.930	18.930	18.551	18.626	17.958	260,168
2024-02-06	18.870	18.999	18.730	18.787	18.114	150,772
2024-02-05	19.140	19.299	18.919	18.959	18.279	30,181
2024-02-02	19.640	19.640	19.009	19.014	18.332	15,123
2024-02-01	19.270	19.392	19.193	19.392	18.697	16,668
2024-01-31	19.330	19.370	19.120	19.124	18.438	25,636
2024-01-30	19.180	19.350	19.105	19.180	18.492	10,010
2024-01-29	18.800	19.131	18.700	19.069	18.385	6,707
2024-01-26	19.200	19.250	18.960	19.171	18.484	35,831
2024-01-25	19.200	19.324	19.040	19.324	18.631	4,401
2024-01-24	19.570	19.684	19.220	19.349	18.655	19,608
2024-01-23	19.380	19.520	19.293	19.371	18.676	19,107
2024-01-22	19.220	19.300	19.000	19.183	18.496	19,361
2024-01-19	19.180	19.330	19.100	19.157	18.470	34,173
2024-01-18	19.410	19.560	19.110	19.321	18.629	36,621
2024-01-17	19.550	19.550	19.220	19.476	18.778	117,679
2024-01-16	20.480	20.540	19.670	19.865	19.153	117,040
2024-01-15	21.280	21.340	20.816	20.983	20.231	53,364
2024-01-12	21.140	21.420	21.040	21.130	20.373	55,641
2024-01-11	21.400	21.400	20.956	21.332	20.567	14,583
2024-01-10	21.480	21.480	21.136	21.236	20.475	33,599
2024-01-09	21.640	21.680	21.420	21.459	20.689	30,601
2024-01-08	21.480	21.840	21.480	21.695	20.917	56,304
2024-01-05	21.700	21.760	21.120	21.470	20.700	49,982
2024-01-04	22.320	22.320	21.800	21.922	21.136	23,170
2024-01-03	22.540	22.660	22.080	22.313	21.513	16,534
2024-01-02	22.340	22.580	22.220	22.473	21.667	34,419
2023-12-29	22.340	22.440	22.179	22.195	21.400	10,391
2023-12-28	22.300	22.436	22.200	22.240	21.443	17,504
2023-12-27	22.220	22.560	22.220	22.240	21.443	29,155
2023-12-22	22.020	22.120	21.960	22.078	21.286	25,980
2023-12-21	22.240	22.240	22.000	22.069	21.277	71,779
2023-12-20	22.160	22.300	22.140	22.163	21.368	31,793
2023-12-19	22.040	22.180	21.900	22.044	21.254	80,657
2023-12-18	22.040	22.560	21.841	21.841	21.058	30,502
2023-12-15	22.160	22.180	21.660	21.718	20.940	71,439
2023-12-14	21.840	22.240	21.840	21.937	21.150	51,193
2023-12-13	21.760	21.900	21.419	21.420	20.652	17,225

← NewerPage 12 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.