Azelis Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 11.130 | 11.330 | 11.025 | 11.196 | 11.016 | 64,258 |
| 2026-04-29 | 11.410 | 11.420 | 11.100 | 11.280 | 11.098 | 31,056 |
| 2026-04-28 | 11.090 | 11.520 | 10.880 | 11.420 | 11.236 | 154,819 |
| 2026-04-27 | 11.050 | 11.290 | 11.000 | 11.139 | 10.960 | 231,752 |
| 2026-04-24 | 10.410 | 11.140 | 10.290 | 10.892 | 10.717 | 177,591 |
| 2026-04-23 | 10.410 | 10.520 | 10.250 | 10.378 | 10.211 | 41,520 |
| 2026-04-22 | 10.350 | 10.640 | 10.350 | 10.491 | 10.322 | 84,269 |
| 2026-04-21 | 10.220 | 10.600 | 10.220 | 10.481 | 10.313 | 25,379 |
| 2026-04-20 | 10.050 | 10.360 | 10.050 | 10.269 | 10.104 | 30,416 |
| 2026-04-17 | 10.220 | 10.430 | 10.110 | 10.263 | 10.098 | 109,004 |
| 2026-04-16 | 9.785 | 10.190 | 9.785 | 10.108 | 9.946 | 64,168 |
| 2026-04-15 | 9.560 | 9.745 | 9.485 | 9.652 | 9.497 | 24,047 |
| 2026-04-14 | 9.550 | 9.700 | 9.495 | 9.655 | 9.500 | 168,845 |
| 2026-04-13 | 9.410 | 9.433 | 9.260 | 9.337 | 9.187 | 25,928 |
| 2026-04-10 | 9.480 | 9.610 | 9.440 | 9.505 | 9.352 | 89,937 |
| 2026-04-09 | 9.240 | 9.440 | 9.210 | 9.250 | 9.101 | 644,371 |
| 2026-04-08 | 9.250 | 9.250 | 8.930 | 9.220 | 9.072 | 63,443 |
| 2026-04-07 | 8.980 | 9.190 | 8.980 | 9.154 | 9.007 | 31,277 |
| 2026-04-02 | 8.700 | 8.935 | 8.700 | 8.915 | 8.772 | 15,669 |
| 2026-04-01 | 8.860 | 8.870 | 8.620 | 8.705 | 8.565 | 32,644 |
| 2026-03-31 | 8.850 | 8.880 | 8.600 | 8.638 | 8.499 | 27,873 |
| 2026-03-30 | 8.265 | 8.770 | 8.145 | 8.595 | 8.457 | 41,897 |
| 2026-03-27 | 8.245 | 8.263 | 8.100 | 8.135 | 8.004 | 48,378 |
| 2026-03-26 | 8.005 | 8.425 | 8.005 | 8.297 | 8.163 | 210,340 |
| 2026-03-25 | 8.023 | 8.235 | 8.010 | 8.104 | 7.973 | 58,942 |
| 2026-03-24 | 7.560 | 7.938 | 7.500 | 7.788 | 7.662 | 48,172 |
| 2026-03-23 | 6.920 | 7.715 | 6.860 | 7.536 | 7.415 | 157,576 |
| 2026-03-20 | 7.105 | 7.105 | 6.940 | 7.035 | 6.922 | 97,335 |
| 2026-03-19 | 7.235 | 7.240 | 7.060 | 7.132 | 7.018 | 658,446 |
| 2026-03-18 | 7.525 | 7.570 | 7.295 | 7.449 | 7.329 | 254,010 |
| 2026-03-17 | 7.445 | 7.475 | 7.220 | 7.438 | 7.319 | 50,564 |
| 2026-03-16 | 7.635 | 7.690 | 7.270 | 7.504 | 7.383 | 57,852 |
| 2026-03-13 | 7.775 | 7.795 | 7.590 | 7.698 | 7.574 | 119,964 |
| 2026-03-12 | 7.510 | 7.790 | 7.450 | 7.765 | 7.640 | 9,637 |
| 2026-03-11 | 7.700 | 7.700 | 7.485 | 7.590 | 7.468 | 176,227 |
| 2026-03-10 | 7.800 | 7.800 | 7.475 | 7.689 | 7.565 | 821,108 |
| 2026-03-09 | 7.480 | 7.660 | 7.410 | 7.565 | 7.444 | 310,232 |
| 2026-03-06 | 7.825 | 7.825 | 7.605 | 7.694 | 7.570 | 85,046 |
| 2026-03-05 | 7.690 | 7.840 | 7.593 | 7.669 | 7.545 | 1,213,469 |
| 2026-03-04 | 7.775 | 7.850 | 7.625 | 7.685 | 7.561 | 340,776 |
| 2026-03-03 | 7.940 | 7.960 | 7.515 | 7.659 | 7.536 | 778,917 |
| 2026-03-02 | 8.235 | 8.235 | 8.028 | 8.104 | 7.974 | 70,854 |
| 2026-02-27 | 8.315 | 8.530 | 8.180 | 8.467 | 8.330 | 661,266 |
| 2026-02-26 | 8.345 | 8.440 | 8.220 | 8.407 | 8.272 | 22,221 |
| 2026-02-25 | 8.630 | 8.650 | 8.310 | 8.425 | 8.290 | 98,140 |
| 2026-02-24 | 8.450 | 8.665 | 8.380 | 8.464 | 8.328 | 898,049 |
| 2026-02-23 | 8.850 | 8.850 | 8.400 | 8.591 | 8.453 | 39,147 |
| 2026-02-20 | 9.150 | 9.233 | 8.685 | 8.914 | 8.771 | 63,911 |
| 2026-02-19 | 9.025 | 9.390 | 9.000 | 9.110 | 8.964 | 94,687 |
| 2026-02-18 | 9.060 | 9.270 | 8.490 | 8.620 | 8.481 | 166,299 |
| 2026-02-17 | 9.420 | 9.420 | 9.295 | 9.405 | 9.254 | 238,128 |
| 2026-02-16 | 9.580 | 9.580 | 9.310 | 9.350 | 9.200 | 13,718 |
| 2026-02-13 | 9.745 | 9.745 | 9.425 | 9.546 | 9.393 | 32,935 |
| 2026-02-12 | 9.995 | 9.995 | 9.600 | 9.735 | 9.579 | 26,998 |
| 2026-02-11 | 10.000 | 10.000 | 9.700 | 9.776 | 9.619 | 47,853 |
| 2026-02-10 | 9.300 | 10.235 | 9.205 | 9.912 | 9.753 | 2,357,206 |
| 2026-02-09 | 9.145 | 9.165 | 8.990 | 9.158 | 9.010 | 435,348 |
| 2026-02-06 | 9.100 | 9.130 | 8.840 | 9.005 | 8.860 | 28,003 |
| 2026-02-05 | 9.040 | 9.085 | 8.805 | 9.000 | 8.855 | 61,155 |
| 2026-02-04 | 8.405 | 9.165 | 8.315 | 9.088 | 8.941 | 209,220 |
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.