Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	21.712	21.800	21.712	21.800	20.827	8,164
2022-07-11	21.919	21.980	21.840	21.920	20.942	2,158
2022-07-08	22.020	22.460	22.020	22.255	21.262	102,416
2022-07-07	22.159	22.200	22.142	22.200	21.210	2,067
2022-07-06	21.740	21.740	21.676	21.676	20.709	429
2022-07-05	21.090	21.266	21.090	21.180	20.235	8,614
2022-07-04	21.431	21.431	21.320	21.320	20.369	401
2022-07-01	21.140	21.205	20.496	21.200	20.254	5,076
2022-06-30	20.323	20.880	20.143	20.880	19.949	6,593
2022-06-29	20.740	20.886	20.493	20.795	19.868	1,828
2022-06-28	21.224	21.316	21.120	21.215	20.269	7,229
2022-06-27	21.090	21.300	21.030	21.177	20.232	2,522
2022-06-24	21.080	21.080	20.808	20.808	19.880	1,779
2022-06-23	20.980	20.980	20.691	20.860	19.929	1,528
2022-06-22	20.990	21.100	20.849	21.040	20.101	3,535
2022-06-21	21.469	21.469	21.379	21.380	20.426	2,262
2022-06-20	21.218	21.309	21.218	21.220	20.273	2,999
2022-06-17	21.928	21.993	21.867	21.993	20.991	6,844
2022-06-16	21.939	21.940	21.396	21.396	20.422	1,710
2022-06-15	21.800	22.040	21.785	22.040	21.037	2,326
2022-06-14	21.540	21.540	21.540	21.540	20.559	488
2022-06-13	21.700	21.900	21.616	21.680	20.693	11,788
2022-06-10	22.400	22.673	22.340	22.340	21.323	1,117
2022-06-09	22.953	23.073	22.953	23.051	22.001	1,464
2022-06-08	23.758	23.758	23.500	23.500	22.430	327
2022-06-07	23.572	23.818	23.424	23.424	22.358	7,345
2022-06-06	24.395	24.520	24.171	24.520	23.404	5,080
2022-06-01	23.000	23.380	23.000	23.000	21.953	876
2022-05-31	23.772	23.772	23.380	23.397	22.332	1,178
2022-05-30	23.719	23.840	23.704	23.840	22.755	16,925
2022-05-27	23.170	23.500	23.020	23.500	22.430	9,322
2022-05-26	22.800	22.840	22.764	22.780	21.743	2,291
2022-05-25	22.840	22.957	22.721	22.721	21.686	2,248
2022-05-24	23.465	23.465	23.465	23.465	22.397	8
2022-05-23	23.603	23.603	23.603	23.603	22.528	8,492
2022-05-20	23.500	23.580	23.249	23.249	22.191	15,811
2022-05-19	23.360	23.360	22.660	22.760	21.724	480,750
2022-05-18	23.820	24.700	23.180	23.180	22.125	4,138
2022-05-17	24.340	24.500	24.104	24.500	23.385	4,972
2022-05-16	24.200	24.540	24.071	24.071	22.975	14,483
2022-05-13	24.540	24.650	23.840	23.840	22.755	10,642
2022-05-12	23.160	23.861	23.160	23.861	22.775	21,511
2022-05-11	22.789	22.789	22.503	22.503	21.479	19,419
2022-05-10	23.440	23.440	22.779	22.960	21.915	10,273
2022-05-09	23.160	23.160	22.802	22.802	21.763	696
2022-05-06	24.020	24.092	23.878	24.092	22.996	552,704
2022-05-05	24.840	24.840	24.557	24.839	23.708	1,237
2022-05-04	23.900	24.058	23.900	23.909	22.820	1,565
2022-05-03	23.762	23.762	23.690	23.762	22.680	1,617
2022-04-29	24.000	24.066	23.969	24.002	22.910	5,235
2022-04-28	23.400	23.548	23.400	23.548	22.476	4,721
2022-04-27	22.631	22.920	22.608	22.720	21.686	6,932
2022-04-26	23.300	23.300	23.040	23.040	21.991	236
2022-04-25	23.295	23.401	23.227	23.288	22.227	6,124
2022-04-22	24.035	24.220	24.032	24.220	23.117	460
2022-04-21	24.440	24.561	24.340	24.480	23.366	3,224
2022-04-20	24.060	24.525	23.740	24.525	23.409	2,673
2022-04-19	24.000	24.000	23.854	23.854	22.768	428
2022-04-14	24.080	24.106	24.000	24.000	22.907	11,336
2022-04-13	23.343	23.800	22.900	22.900	21.858	11,979

← NewerPage 19 of 22 · 1,262 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.