Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	22.780	23.280	22.660	23.280	22.220	825
2022-04-11	22.360	22.457	22.360	22.457	21.434	774
2022-04-08	22.460	22.500	22.135	22.500	21.475	4,895
2022-04-07	21.500	21.601	21.140	21.140	20.178	3,495
2022-04-06	20.994	20.994	20.994	20.994	20.039	584
2022-04-05	21.977	21.977	21.419	21.419	20.444	3,449
2022-04-04	21.964	21.964	21.964	21.964	20.964	464
2022-04-01	22.182	22.182	22.182	22.182	21.172	700
2022-03-31	22.099	22.099	22.099	22.099	21.093	5,724
2022-03-30	22.916	23.497	22.916	23.497	22.427	260
2022-03-29	23.445	23.445	23.295	23.295	22.234	1,956
2022-03-28	22.833	22.875	22.805	22.805	21.767	2,370
2022-03-25	22.175	22.213	22.110	22.110	21.103	1,124
2022-03-24	22.155	22.260	21.880	22.260	21.247	28,407
2022-03-23	21.233	21.727	21.200	21.590	20.607	13,725
2022-03-22	21.345	21.538	21.215	21.485	20.507	15,016
2022-03-21	21.043	21.287	20.980	21.084	20.124	48,652
2022-03-18	20.193	20.970	20.113	20.738	19.794	12,577
2022-03-17	19.850	20.524	19.611	20.524	19.590	42,446
2022-03-16	19.529	19.543	19.328	19.328	18.448	7,445
2022-03-15	18.331	18.393	17.977	17.977	17.159	10,630
2022-03-14	19.250	19.250	19.121	19.121	18.250	35,454
2022-03-11	18.434	18.619	17.901	17.901	17.086	4,180
2022-03-10	17.148	17.167	17.048	17.155	16.374	26,514
2022-03-09	16.410	17.060	16.410	17.050	16.274	58,863
2022-03-08	15.746	16.154	15.746	16.154	15.418	2,629
2022-03-07	15.952	16.154	15.952	16.154	15.418	391
2022-03-04	15.925	16.160	15.925	16.160	15.424	2,166
2022-03-03	17.269	17.269	17.269	17.269	16.483	92
2022-03-02	16.467	17.298	16.278	16.853	16.086	52,509
2022-03-01	17.502	17.502	16.708	17.313	16.525	6,364
2022-02-28	18.048	18.048	17.950	17.950	17.133	2,154
2022-02-25	17.801	18.028	17.801	18.016	17.196	20,398
2022-02-24	18.820	18.820	17.785	17.795	16.985	58,471
2022-02-23	19.300	19.300	19.189	19.189	18.316	99,536
2022-02-22	19.422	19.422	19.422	19.422	18.538	26,094
2022-02-21	19.800	20.145	19.700	19.896	18.990	61,343
2022-02-18	20.775	20.777	20.720	20.720	19.777	7,496
2022-02-17	21.240	21.240	20.900	20.900	19.949	1,457
2022-02-16	21.535	21.814	21.125	21.814	20.821	929
2022-02-15	22.290	22.290	21.624	21.645	20.660	659
2022-02-14	22.303	22.303	21.755	22.220	21.208	65,964
2022-02-11	22.500	22.645	22.375	22.437	21.416	210,978
2022-02-10	22.613	22.620	22.455	22.600	21.571	4,421
2022-02-09	22.368	22.622	22.245	22.566	21.539	31,380
2022-02-08	22.565	22.765	22.435	22.553	21.527	27,436
2022-02-07	22.338	22.400	22.105	22.326	21.309	9,323
2022-02-04	22.538	22.775	22.110	22.371	21.352	101,350
2022-02-03	22.948	23.367	22.753	22.945	21.900	72,825
2022-02-02	23.316	23.320	23.257	23.303	22.242	6,821
2022-02-01	22.920	23.167	22.920	23.167	22.113	1,253
2022-01-31	22.163	22.609	22.088	22.609	21.580	15,907
2022-01-28	22.105	22.396	21.705	22.018	21.016	13,307
2022-01-27	22.223	22.300	21.895	22.167	21.158	24,688
2022-01-26	22.410	22.618	22.303	22.618	21.588	8,239
2022-01-25	21.900	22.230	21.900	22.139	21.132	202,521
2022-01-24	22.440	22.440	21.609	22.201	21.190	28,759
2022-01-21	22.565	22.630	22.530	22.598	21.569	9,707
2022-01-20	22.257	23.205	22.257	23.196	22.140	203,572
2022-01-19	22.287	22.678	22.287	22.351	21.333	6,644

← NewerPage 20 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.