Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	22.700	22.823	22.343	22.588	21.580	8,669
2022-10-04	23.422	23.462	23.261	23.379	22.336	18,897
2022-10-03	22.980	22.980	22.635	22.801	21.784	6,720
2022-09-30	22.080	22.800	21.920	22.201	21.211	314,022
2022-09-29	21.630	21.743	21.500	21.743	20.773	396,196
2022-09-28	21.773	22.140	21.773	22.123	21.136	7,263
2022-09-27	22.059	22.203	22.059	22.140	21.153	16,403
2022-09-26	21.860	21.896	21.520	21.520	20.560	14,911
2022-09-23	21.500	21.940	21.499	21.702	20.734	46,314
2022-09-22	22.000	22.160	21.799	22.143	21.155	13,385
2022-09-21	21.160	21.818	20.882	21.444	20.487	9,329
2022-09-20	21.280	21.340	21.276	21.321	20.370	16,523
2022-09-16	20.660	20.920	20.493	20.902	19.969	18,006
2022-09-15	20.700	20.760	20.380	20.380	19.471	3,170
2022-09-14	20.520	20.520	20.282	20.313	19.407	106,653
2022-09-13	21.130	21.130	20.540	20.703	19.779	130,154
2022-09-12	20.870	20.870	20.685	20.804	19.876	74,879
2022-09-09	19.660	19.867	19.571	19.867	18.981	1,316
2022-09-08	19.205	19.490	19.060	19.345	18.482	8,483
2022-09-07	19.138	19.140	19.110	19.110	18.258	2,644
2022-09-06	19.098	19.190	19.098	19.148	18.294	2,081
2022-09-05	19.020	19.224	19.020	19.224	18.367	889,425
2022-09-02	19.550	19.790	19.550	19.750	18.869	8,121
2022-09-01	19.380	19.412	19.170	19.170	18.315	8,537
2022-08-31	19.800	19.896	19.640	19.728	18.848	3,243
2022-08-30	20.060	20.071	19.758	19.760	18.879	48,613
2022-08-26	20.200	20.458	20.140	20.140	19.242	26,621
2022-08-25	20.420	20.440	20.343	20.357	19.449	18,613
2022-08-24	20.600	20.600	20.158	20.158	19.259	209,231
2022-08-23	20.860	20.979	20.463	20.547	19.630	5,411
2022-08-22	21.460	21.700	20.960	21.048	20.109	17,782
2022-08-19	22.354	22.354	22.223	22.223	21.232	1,375
2022-08-18	22.820	22.820	22.520	22.569	21.562	19,493
2022-08-17	23.080	23.080	22.780	22.820	21.802	1,130
2022-08-16	23.066	23.083	22.860	23.083	22.053	2,754
2022-08-15	23.120	23.261	23.060	23.122	22.091	34,725
2022-08-12	23.500	23.706	23.500	23.647	22.592	120,329
2022-08-11	23.420	23.500	23.380	23.437	22.392	80,592
2022-08-10	23.100	23.400	23.000	23.253	22.216	1,030,253
2022-08-09	23.200	23.348	22.900	22.900	21.878	67,172
2022-08-08	21.500	21.820	21.420	21.688	20.721	82,859
2022-08-05	21.580	22.000	21.580	21.642	20.676	7,966
2022-08-04	21.720	22.086	21.700	22.086	21.100	101,493
2022-08-03	21.180	21.340	21.180	21.304	20.353	235,140
2022-08-02	21.360	21.360	21.120	21.120	20.178	7,783
2022-08-01	21.459	21.552	21.459	21.470	20.512	1,985
2022-07-29	21.020	21.520	21.020	21.360	20.407	9,906
2022-07-28	20.684	20.711	20.666	20.697	19.773	4,440
2022-07-27	20.560	20.620	20.460	20.567	19.650	7,389
2022-07-26	20.800	20.808	20.767	20.767	19.841	274,451
2022-07-25	21.252	21.252	21.069	21.069	20.129	11,075
2022-07-22	21.420	21.506	21.360	21.360	20.407	3,346
2022-07-21	21.280	21.480	21.150	21.280	20.331	33,015
2022-07-20	21.385	21.385	21.133	21.133	20.190	2,145
2022-07-19	21.160	21.189	21.160	21.189	20.243	1,637
2022-07-18	21.306	21.306	21.120	21.120	20.178	8,379
2022-07-15	21.080	21.091	21.000	21.000	20.063	4,161
2022-07-14	21.120	21.120	20.854	20.854	19.923	4,099
2022-07-13	21.160	21.160	21.160	21.160	20.216	197
2022-07-12	21.712	21.800	21.712	21.800	20.827	8,164

← NewerPage 18 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.