Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	20.680	20.680	20.420	20.603	19.864	295,294
2023-06-23	20.480	20.580	20.400	20.485	19.750	34,837
2023-06-22	20.180	20.420	20.180	20.357	19.627	18,933
2023-06-21	20.440	20.620	20.330	20.483	19.748	42,798
2023-06-20	21.500	21.500	21.120	21.439	20.483	15,519
2023-06-19	22.000	22.060	21.780	21.889	20.913	15,099
2023-06-16	22.109	22.791	22.109	22.791	21.774	65,321
2023-06-15	22.680	23.253	22.560	22.647	21.637	140,935
2023-06-14	23.220	23.420	22.860	23.240	22.204	426,778
2023-06-13	23.000	23.250	23.000	23.168	22.134	238,172
2023-06-12	22.523	22.840	22.341	22.696	21.683	57,003
2023-06-09	22.260	22.735	22.160	22.426	21.426	5,587
2023-06-08	22.900	23.182	22.881	23.180	22.146	7,024
2023-06-07	23.160	23.240	22.900	22.941	21.918	8,013
2023-06-06	23.506	23.512	23.386	23.386	22.342	7,178
2023-06-05	23.740	23.740	23.539	23.668	22.612	15,754
2023-06-02	23.900	24.080	23.460	23.990	22.919	7,586
2023-06-01	23.200	23.340	23.017	23.200	22.165	42,856
2023-05-31	22.860	22.940	22.520	22.904	21.882	17,666
2023-05-30	23.080	23.160	22.950	23.000	21.974	50,810
2023-05-26	22.800	23.200	22.720	22.843	21.824	103,938
2023-05-25	22.280	22.720	22.060	22.633	21.623	7,640
2023-05-24	22.220	22.240	22.220	22.229	21.237	10,207
2023-05-23	22.550	22.847	22.340	22.420	21.420	53,968
2023-05-22	22.440	22.580	22.300	22.380	21.382	13,755
2023-05-19	21.800	22.060	21.800	21.900	20.923	22,911
2023-05-18	21.240	21.480	21.240	21.340	20.388	47,876
2023-05-17	20.220	20.920	20.220	20.827	19.898	92,790
2023-05-16	20.920	21.040	20.878	20.952	20.017	11,222
2023-05-15	21.040	21.220	20.898	21.211	20.264	2,360
2023-05-12	21.100	21.440	21.100	21.240	20.292	41,746
2023-05-11	21.060	21.060	20.700	20.921	19.988	14,417
2023-05-10	20.920	21.010	20.540	20.756	19.830	23,382
2023-05-09	21.240	21.360	20.920	21.037	20.099	31,394
2023-05-05	21.347	21.347	21.284	21.284	20.334	2,492
2023-05-04	21.129	21.129	20.941	21.025	20.087	7,896
2023-05-03	21.350	21.420	21.340	21.384	20.430	9,774
2023-05-02	21.260	21.515	21.200	21.304	20.353	22,741
2023-04-28	21.460	21.542	21.414	21.493	20.534	88,688
2023-04-27	21.140	21.400	21.140	21.282	20.333	33,301
2023-04-26	21.540	21.701	21.458	21.480	20.522	27,543
2023-04-25	22.020	22.080	21.881	22.018	21.036	25,570
2023-04-24	22.453	22.453	22.180	22.243	21.250	42,258
2023-04-21	22.300	22.840	22.280	22.296	21.301	33,195
2023-04-20	22.320	22.429	22.280	22.429	21.429	32,440
2023-04-19	22.040	22.480	21.878	22.335	21.339	436,230
2023-04-18	21.960	22.141	21.900	21.943	20.964	6,806
2023-04-17	22.200	22.320	22.140	22.155	21.167	14,905
2023-04-14	22.440	22.643	22.200	22.640	21.630	20,040
2023-04-13	22.420	22.700	22.420	22.615	21.606	97,503
2023-04-12	22.240	22.360	22.200	22.207	21.216	4,005
2023-04-11	22.280	22.312	21.940	22.112	21.125	21,549
2023-04-06	21.920	22.500	21.918	22.189	21.199	230,772
2023-04-05	22.180	22.210	21.880	22.101	21.115	40,234
2023-04-04	22.400	22.400	22.000	22.196	21.206	389,327
2023-04-03	23.520	23.520	23.361	23.520	22.471	709
2023-03-31	23.160	23.362	23.160	23.312	22.272	3,202
2023-03-30	23.240	23.240	23.058	23.058	22.029	70,312
2023-03-29	23.220	23.220	22.840	23.017	21.990	1,363
2023-03-28	22.997	22.997	22.957	22.957	21.933	3,699

← NewerPage 15 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.