Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	21.800	21.800	21.480	21.634	20.858	14,585
2023-12-11	22.160	22.300	21.816	21.820	21.038	32,207
2023-12-08	21.700	22.200	21.560	22.116	21.323	48,230
2023-12-07	21.400	21.600	21.340	21.510	20.739	9,738
2023-12-06	21.340	21.500	20.940	21.396	20.629	101,593
2023-12-05	20.620	20.901	20.620	20.854	20.106	13,284
2023-12-04	20.460	20.780	20.460	20.693	19.951	22,451
2023-12-01	20.700	20.700	20.480	20.599	19.861	22,881
2023-11-30	20.320	20.640	20.080	20.489	19.754	28,933
2023-11-29	20.060	20.140	19.970	20.046	19.327	13,558
2023-11-28	19.760	19.919	19.750	19.779	19.070	21,086
2023-11-27	20.140	20.140	19.770	19.988	19.272	14,753
2023-11-24	20.080	20.140	19.720	19.987	19.270	13,201
2023-11-23	19.990	20.220	19.900	20.154	19.431	21,376
2023-11-22	19.840	19.970	19.596	19.828	19.117	15,586
2023-11-21	19.590	19.790	19.570	19.703	18.997	15,022
2023-11-20	19.560	19.641	19.470	19.564	18.862	18,410
2023-11-17	19.650	19.669	19.500	19.609	18.906	17,854
2023-11-16	19.840	19.970	19.700	19.796	19.086	61,239
2023-11-15	19.830	20.060	19.590	19.831	19.120	45,228
2023-11-14	18.640	19.671	18.610	19.564	18.863	61,528
2023-11-13	18.240	18.590	18.020	18.573	17.907	35,797
2023-11-10	18.330	18.660	18.080	18.278	17.622	44,037
2023-11-09	17.150	19.180	16.900	18.657	17.988	74,511
2023-11-08	16.960	16.995	16.609	16.705	16.106	63,651
2023-11-07	16.890	16.890	16.710	16.794	16.192	15,170
2023-11-06	16.930	16.956	16.690	16.896	16.290	27,313
2023-11-03	17.160	17.530	17.070	17.215	16.598	34,195
2023-11-02	16.810	17.130	16.760	16.893	16.287	422,312
2023-11-01	16.240	16.371	16.125	16.197	15.617	15,746
2023-10-31	16.200	16.340	16.000	16.092	15.515	95,079
2023-10-30	15.880	16.389	15.829	15.830	15.262	34,033
2023-10-27	16.240	16.310	15.870	16.100	15.523	29,593
2023-10-26	16.035	16.035	15.610	15.748	15.184	145,276
2023-10-25	16.190	16.368	16.102	16.189	15.608	9,938
2023-10-24	16.350	16.530	16.250	16.280	15.697	15,176
2023-10-23	16.060	16.500	16.000	16.240	15.658	36,881
2023-10-20	16.260	16.350	16.200	16.289	15.705	17,662
2023-10-19	16.050	16.520	15.910	16.224	15.643	54,552
2023-10-18	16.500	16.560	16.100	16.385	15.798	26,236
2023-10-17	16.860	16.860	16.610	16.733	16.133	10,326
2023-10-16	16.490	16.770	16.330	16.660	16.063	92,327
2023-10-13	16.590	16.930	16.497	16.632	16.035	25,056
2023-10-12	16.990	17.010	16.570	16.778	16.176	53,316
2023-10-11	17.000	17.341	16.779	16.918	16.312	36,015
2023-10-10	17.630	17.731	17.399	17.400	16.776	15,238
2023-10-09	17.690	17.815	17.539	17.739	17.103	13,690
2023-10-06	18.170	18.170	17.810	18.118	17.468	9,335
2023-10-05	18.090	18.340	17.970	18.262	17.607	36,368
2023-10-04	17.770	18.260	17.700	18.052	17.405	39,629
2023-10-03	18.280	18.450	18.250	18.385	17.726	73,506
2023-10-02	18.580	18.580	18.230	18.398	17.738	35,080
2023-09-29	18.340	18.709	18.190	18.395	17.736	38,267
2023-09-28	17.820	18.010	17.741	17.938	17.295	117,485
2023-09-27	17.980	18.100	17.880	17.942	17.299	81,740
2023-09-26	17.960	18.220	17.880	18.021	17.375	39,089
2023-09-25	18.110	18.340	17.950	18.111	17.462	17,872
2023-09-22	17.680	18.040	17.680	17.994	17.349	12,487
2023-09-21	18.050	18.090	17.650	17.688	17.054	16,903
2023-09-20	18.480	18.499	18.250	18.488	17.825	17,194

← NewerPage 13 of 22 · 1,261 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.