Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	26.120	26.520	26.094	26.317	25.143	3,520
2022-12-29	26.340	26.340	26.220	26.253	25.081	2,523
2022-12-28	26.400	26.400	26.240	26.342	25.167	2,202
2022-12-23	26.400	26.400	26.048	26.360	25.184	14,313
2022-12-22	25.940	25.960	25.540	25.862	24.709	129,610
2022-12-21	25.200	25.660	25.102	25.625	24.482	174,564
2022-12-20	25.740	25.740	25.500	25.694	24.548	255,350
2022-12-19	25.492	25.593	25.465	25.593	24.452	12,236
2022-12-16	24.720	25.140	24.646	24.815	23.708	19,444
2022-12-15	25.157	25.164	24.939	25.090	23.971	11,827
2022-12-14	25.280	25.300	24.972	25.151	24.029	3,768
2022-12-13	25.160	25.680	24.681	25.347	24.217	9,773
2022-12-12	24.600	24.800	24.511	24.511	23.418	7,113
2022-12-09	23.830	24.516	23.822	24.143	23.066	42,754
2022-12-08	23.480	23.840	23.364	23.800	22.738	12,074
2022-12-07	23.440	23.470	23.380	23.380	22.337	41,533
2022-12-06	24.380	24.440	23.700	23.961	22.892	20,396
2022-12-05	25.080	25.080	24.651	24.688	23.586	4,708
2022-12-02	25.320	25.460	25.260	25.399	24.265	151,134
2022-12-01	25.040	25.840	25.040	25.400	24.267	240,178
2022-11-30	25.816	25.861	25.600	25.600	24.458	2,107
2022-11-29	26.000	26.121	25.800	25.814	24.662	146,404
2022-11-28	25.980	26.001	25.916	26.001	24.841	3,945
2022-11-25	26.160	26.160	25.800	26.048	24.886	6,434
2022-11-24	25.991	25.991	25.820	25.862	24.708	2,667
2022-11-23	24.640	25.088	24.535	25.088	23.969	5,536
2022-11-22	24.480	24.480	24.295	24.400	23.311	13,922
2022-11-21	24.369	24.369	24.140	24.207	23.127	4,209
2022-11-18	24.420	24.446	24.321	24.446	23.355	3,188
2022-11-17	24.500	24.883	24.420	24.470	23.379	22,887
2022-11-16	24.441	24.441	24.420	24.436	23.346	9,634
2022-11-15	25.800	25.800	24.080	24.230	23.149	6,143
2022-11-14	25.480	25.580	25.400	25.500	24.362	2,137
2022-11-11	26.000	26.060	25.417	25.623	24.480	20,187
2022-11-10	25.520	26.057	24.880	26.000	24.840	122,039
2022-11-09	24.400	24.838	24.251	24.789	23.683	10,741
2022-11-08	24.240	24.397	24.100	24.274	23.191	1,391
2022-11-07	24.340	24.340	24.160	24.160	23.082	1,503
2022-11-04	24.405	24.428	24.216	24.216	23.135	4,049
2022-11-03	24.080	24.289	24.080	24.279	23.195	3,508
2022-11-02	24.134	24.403	23.884	23.884	22.818	11,065
2022-11-01	23.159	23.489	22.960	23.081	22.052	6,479
2022-10-31	23.160	23.319	23.159	23.287	22.248	3,454
2022-10-28	22.560	22.784	22.200	22.741	21.727	38,844
2022-10-27	22.780	22.860	22.560	22.594	21.586	19,214
2022-10-26	22.740	22.894	22.680	22.770	21.754	22,745
2022-10-25	22.384	22.952	22.384	22.802	21.785	1,492
2022-10-24	23.216	23.216	23.080	23.121	22.090	2,193
2022-10-21	22.252	22.377	22.252	22.305	21.310	14,217
2022-10-20	22.480	22.480	22.220	22.340	21.343	319,459
2022-10-19	23.400	23.400	22.480	23.080	22.050	305,183
2022-10-18	22.619	22.980	22.619	22.980	21.955	7,031
2022-10-17	22.043	22.180	21.483	22.094	21.109	16,500
2022-10-14	21.800	21.800	21.379	21.657	20.691	37,645
2022-10-13	20.800	20.946	20.800	20.863	19.932	3,334
2022-10-12	20.740	20.876	20.640	20.640	19.719	22,068
2022-10-11	21.240	21.415	21.220	21.220	20.273	6,297
2022-10-10	22.000	22.279	21.900	22.051	21.067	30,480
2022-10-07	22.848	22.891	21.980	22.086	21.101	17,708
2022-10-06	22.910	22.980	22.841	22.980	21.955	5,768

← NewerPage 17 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.