Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.580	11.075	10.580	11.010	11.010	617,523
2026-07-27	10.830	10.830	10.550	10.630	10.630	154,843
2026-07-24	10.590	10.700	10.550	10.670	10.670	47,537
2026-07-23	10.440	10.750	10.440	10.500	10.500	432,348
2026-07-22	10.440	10.810	10.430	10.675	10.675	161,707
2026-07-21	10.300	10.520	10.255	10.510	10.510	20,026
2026-07-20	10.560	10.566	10.420	10.455	10.455	84,402
2026-07-17	10.700	10.780	10.480	10.650	10.650	4,751
2026-07-16	10.750	10.970	10.750	10.960	10.960	5,369
2026-07-15	10.810	10.980	10.660	10.740	10.740	2,946
2026-07-14	10.390	11.040	10.320	10.920	10.920	15,871
2026-07-13	10.100	10.450	10.100	10.250	10.250	98,920
2026-07-10	9.900	10.212	9.900	10.212	10.212	65,840
2026-07-09	10.000	10.000	9.810	9.839	9.839	57,987
2026-07-08	9.985	9.988	9.870	9.903	9.903	96,408
2026-07-07	10.000	10.080	9.760	9.870	9.870	222,162
2026-07-06	9.960	10.070	9.945	9.970	9.970	138,293
2026-07-03	9.700	9.948	9.570	9.868	9.868	131,015
2026-07-02	9.210	9.675	9.210	9.433	9.433	250,991
2026-07-01	9.345	9.425	9.130	9.259	9.259	732,995
2026-06-30	9.550	9.630	9.255	9.311	9.311	47,037
2026-06-29	9.700	9.840	9.525	9.645	9.645	1,682
2026-06-26	9.945	9.945	9.835	9.842	9.684	2,436
2026-06-25	9.940	10.120	9.815	9.874	9.715	3,365
2026-06-24	9.815	9.928	9.730	9.838	9.680	4,089
2026-06-23	9.635	9.750	9.493	9.678	9.523	16,596
2026-06-22	10.060	10.060	9.655	9.705	9.549	35,656
2026-06-19	9.850	10.020	9.850	9.868	9.709	10,429
2026-06-18	9.985	9.985	9.510	9.690	9.534	20,510
2026-06-17	10.190	10.190	9.925	10.050	9.889	18,746
2026-06-16	10.460	10.500	10.090	10.190	10.026	14,516
2026-06-15	10.600	10.620	10.290	10.290	10.125	9,326
2026-06-12	10.350	10.370	10.210	10.287	10.122	68,932
2026-06-11	10.470	10.600	10.270	10.343	10.177	4,856
2026-06-10	10.320	10.520	10.320	10.392	10.225	24,204
2026-06-09	10.130	10.430	10.120	10.306	10.140	4,427
2026-06-08	10.300	10.300	10.060	10.172	10.009	62,729
2026-06-05	10.250	10.430	10.250	10.330	10.164	4,443
2026-06-04	10.300	10.390	10.190	10.260	10.095	14,127
2026-06-03	10.280	10.470	10.240	10.259	10.094	1,017,208
2026-06-02	10.190	10.440	10.130	10.380	10.213	12,633
2026-06-01	9.890	10.290	9.820	10.050	9.889	90,127
2026-05-29	10.000	10.090	9.850	9.890	9.731	25,350
2026-05-28	9.940	9.950	9.745	9.877	9.719	984,065
2026-05-27	10.010	10.100	9.940	10.083	9.921	11,089
2026-05-26	10.170	10.170	10.010	10.048	9.887	66,579
2026-05-22	10.295	10.420	10.230	10.313	10.148	26,676
2026-05-21	10.290	10.470	10.270	10.400	10.233	1,984,535
2026-05-20	10.360	10.360	10.160	10.270	10.105	33,069
2026-05-19	10.680	10.720	10.380	10.400	10.233	984,344
2026-05-18	10.630	10.686	10.470	10.660	10.489	6,979
2026-05-15	10.550	10.740	10.550	10.660	10.489	16,793
2026-05-14	10.740	10.740	10.570	10.570	10.400	27,564
2026-05-13	10.650	10.860	10.550	10.690	10.518	4,730
2026-05-12	10.740	10.740	10.320	10.480	10.312	25,555
2026-05-11	10.620	10.840	10.590	10.700	10.528	32,642
2026-05-08	10.550	10.590	10.470	10.500	10.331	28,344
2026-05-07	11.000	11.000	10.360	10.480	10.312	58,565
2026-05-06	11.330	11.330	10.650	10.830	10.656	121,013
2026-05-05	11.650	11.650	11.110	11.353	11.171	58,373

← NewerPage 2 of 21 · 1,260 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.