Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	22.997	22.997	22.957	22.957	21.933	3,699
2023-03-27	23.340	24.580	23.340	23.542	22.492	7,779
2023-03-24	23.700	23.700	23.240	23.320	22.280	1,404
2023-03-23	23.760	23.781	23.600	23.740	22.681	24,930
2023-03-22	23.720	24.180	23.720	24.063	22.990	38,973
2023-03-21	23.660	24.360	23.660	24.346	23.260	6,191
2023-03-20	23.320	23.840	23.219	23.840	22.776	19,193
2023-03-17	23.560	23.560	22.900	23.392	22.349	45,063
2023-03-16	23.440	23.460	23.020	23.322	22.281	7,029
2023-03-15	23.140	23.140	22.160	22.335	21.339	83,513
2023-03-14	22.960	23.320	22.960	23.158	22.125	53,919
2023-03-13	23.420	23.490	22.920	23.067	22.038	17,279
2023-03-10	23.760	23.958	23.540	23.958	22.889	15,195
2023-03-09	24.840	24.860	24.040	24.721	23.618	9,814
2023-03-08	25.020	25.080	24.500	24.612	23.514	9,647
2023-03-07	25.480	25.900	25.360	25.403	24.270	14,438
2023-03-06	25.340	25.420	24.900	25.200	24.076	8,389
2023-03-03	24.760	25.720	24.760	25.180	24.057	11,024
2023-03-02	24.020	24.340	23.977	24.001	22.930	53,258
2023-03-01	24.160	24.180	23.760	23.781	22.720	7,842
2023-02-28	24.100	24.100	23.940	23.960	22.891	3,489
2023-02-27	23.660	24.100	23.660	24.032	22.960	2,270
2023-02-24	23.820	23.820	23.406	23.600	22.547	5,150
2023-02-23	24.180	24.180	23.900	23.900	22.834	12,138
2023-02-22	23.815	24.100	23.720	24.028	22.956	41,779
2023-02-21	24.000	24.400	24.000	24.215	23.135	39,811
2023-02-20	25.060	25.155	24.700	24.739	23.635	33,839
2023-02-17	25.260	25.799	25.003	25.799	24.648	9,357
2023-02-16	25.658	25.744	25.658	25.721	24.574	15,707
2023-02-15	25.680	25.860	25.610	25.793	24.642	2,372
2023-02-14	25.400	25.420	25.300	25.362	24.230	134,754
2023-02-13	25.280	25.312	25.180	25.312	24.183	2,287
2023-02-10	25.340	25.460	25.211	25.460	24.324	26,576
2023-02-09	26.220	26.220	25.640	25.640	24.496	8,231
2023-02-08	25.700	25.726	25.380	25.593	24.451	1,929
2023-02-07	26.520	26.520	25.656	25.928	24.771	9,350
2023-02-06	25.931	26.135	25.861	25.905	24.750	578,183
2023-02-03	25.180	26.080	25.180	26.080	24.917	3,240
2023-02-02	25.200	25.340	25.140	25.140	24.018	5,535
2023-02-01	24.660	24.762	24.417	24.618	23.519	16,588
2023-01-31	24.720	24.820	24.626	24.791	23.685	23,169
2023-01-30	24.940	24.940	24.830	24.908	23.797	16,154
2023-01-27	25.145	25.286	25.140	25.143	24.021	15,053
2023-01-26	25.240	25.356	24.989	25.264	24.136	31,693
2023-01-25	24.820	25.157	24.540	24.620	23.522	20,092
2023-01-24	25.160	25.450	25.080	25.450	24.314	113,911
2023-01-23	25.700	25.800	25.560	25.721	24.573	10,062
2023-01-20	25.233	25.256	25.001	25.157	24.035	17,348
2023-01-19	25.480	25.585	25.320	25.487	24.350	42,811
2023-01-18	25.590	25.780	25.260	25.701	24.555	113,279
2023-01-17	25.660	25.724	25.370	25.370	24.238	12,777
2023-01-16	25.700	25.727	25.520	25.613	24.470	23,283
2023-01-13	25.670	25.671	25.400	25.400	24.267	3,424
2023-01-12	25.617	25.980	25.617	25.980	24.821	7,921
2023-01-11	25.800	26.220	25.780	25.787	24.636	44,267
2023-01-10	25.900	25.960	25.786	25.936	24.779	47,226
2023-01-09	26.508	26.620	26.400	26.421	25.242	16,799
2023-01-06	26.090	26.660	26.000	26.251	25.080	174,078
2023-01-05	26.840	26.840	26.343	26.604	25.417	11,274
2023-01-04	27.080	27.120	26.922	27.120	25.910	19,103

← NewerPage 16 of 21 · 1,259 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.