Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	18.200	18.390	18.020	18.106	17.457	20,882
2023-09-18	18.830	18.830	18.280	18.367	17.709	24,349
2023-09-15	18.590	19.010	18.450	18.849	18.173	46,790
2023-09-14	17.820	18.345	17.750	18.094	17.446	18,409
2023-09-13	17.680	17.900	17.680	17.689	17.055	51,512
2023-09-12	17.970	18.160	17.610	17.848	17.208	31,530
2023-09-11	18.330	18.400	18.140	18.251	17.596	22,392
2023-09-08	18.640	18.824	18.220	18.296	17.640	24,348
2023-09-07	18.920	19.089	18.620	18.732	18.060	33,211
2023-09-06	19.240	19.241	18.940	19.119	18.434	40,240
2023-09-05	20.140	20.302	19.529	19.735	19.027	17,969
2023-09-04	20.360	20.580	20.120	20.453	19.720	8,388
2023-09-01	20.380	20.440	20.220	20.372	19.642	42,335
2023-08-31	20.060	20.440	20.040	20.414	19.682	64,982
2023-08-30	19.920	20.100	19.920	19.984	19.267	31,703
2023-08-29	19.710	19.960	19.710	19.758	19.050	10,347
2023-08-25	19.630	19.760	19.590	19.692	18.986	6,741
2023-08-24	19.960	20.100	19.670	19.760	19.052	9,531
2023-08-23	19.800	19.920	19.659	19.666	18.961	60,827
2023-08-22	19.510	19.920	19.510	19.800	19.090	71,104
2023-08-21	19.420	19.450	19.310	19.340	18.646	12,679
2023-08-18	19.630	19.660	19.345	19.400	18.704	151,275
2023-08-17	19.580	19.890	19.580	19.753	19.045	109,979
2023-08-16	19.870	19.870	19.700	19.860	19.148	6,513
2023-08-15	19.680	20.000	19.396	19.849	19.137	16,030
2023-08-14	19.680	19.900	19.640	19.728	19.021	14,341
2023-08-11	20.140	20.160	19.840	20.140	19.418	7,117
2023-08-10	20.300	20.360	20.187	20.278	19.551	11,110
2023-08-09	20.300	20.466	20.203	20.441	19.708	10,052
2023-08-08	20.500	20.680	20.040	20.322	19.593	50,611
2023-08-07	20.600	20.660	20.480	20.630	19.890	42,037
2023-08-04	20.120	20.640	19.570	20.458	19.724	81,879
2023-08-03	21.720	21.720	20.460	20.500	19.765	274,002
2023-08-02	22.520	22.624	22.460	22.622	21.811	11,590
2023-08-01	23.240	23.260	23.060	23.106	22.278	18,343
2023-07-31	23.140	23.520	23.140	23.482	22.640	27,260
2023-07-28	23.080	23.260	23.040	23.075	22.247	5,041
2023-07-27	23.000	23.158	22.840	23.122	22.293	19,306
2023-07-26	23.180	23.180	22.560	22.824	22.005	34,911
2023-07-25	22.820	23.168	22.720	23.145	22.315	7,735
2023-07-24	22.760	22.880	22.611	22.705	21.891	15,283
2023-07-21	22.560	22.700	22.560	22.680	21.867	11,071
2023-07-20	22.520	22.640	22.440	22.590	21.780	15,216
2023-07-19	22.460	22.600	22.280	22.447	21.643	24,447
2023-07-18	22.080	22.480	22.080	22.363	21.561	32,019
2023-07-17	21.900	22.040	21.840	21.973	21.185	18,143
2023-07-14	22.020	22.040	21.820	21.982	21.194	29,739
2023-07-13	21.980	22.180	21.980	22.111	21.318	36,092
2023-07-12	21.460	21.980	21.460	21.654	20.877	24,079
2023-07-11	21.860	21.860	21.516	21.653	20.877	275,342
2023-07-10	21.620	21.880	21.580	21.789	21.007	27,004
2023-07-07	21.120	21.560	21.120	21.442	20.673	52,824
2023-07-06	20.800	20.980	20.660	20.882	20.133	16,360
2023-07-05	20.980	21.022	20.898	21.022	20.268	17,398
2023-07-04	21.000	21.020	20.900	20.984	20.232	77,380
2023-07-03	21.020	21.040	20.879	20.954	20.203	21,576
2023-06-30	20.745	20.880	20.656	20.866	20.118	34,713
2023-06-29	20.460	20.622	20.400	20.516	19.780	11,646
2023-06-28	20.540	20.980	20.538	20.651	19.910	21,781
2023-06-27	20.721	20.745	20.600	20.654	19.913	15,517

← NewerPage 14 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.