Azelis Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.350 | 8.350 | 8.080 | 8.214 | 8.082 | 1,087,609 |
| 2026-02-02 | 8.310 | 8.345 | 8.205 | 8.320 | 8.186 | 73,625 |
| 2026-01-30 | 8.395 | 8.395 | 8.255 | 8.338 | 8.204 | 54,476 |
| 2026-01-29 | 8.400 | 8.500 | 8.120 | 8.170 | 8.039 | 226,007 |
| 2026-01-28 | 7.950 | 8.300 | 7.930 | 8.265 | 8.132 | 89,345 |
| 2026-01-27 | 8.140 | 8.140 | 7.980 | 8.026 | 7.897 | 165,971 |
| 2026-01-26 | 8.300 | 8.330 | 8.175 | 8.212 | 8.080 | 26,529 |
| 2026-01-23 | 8.350 | 8.380 | 8.250 | 8.295 | 8.162 | 152,786 |
| 2026-01-22 | 8.385 | 8.448 | 8.270 | 8.388 | 8.253 | 201,568 |
| 2026-01-21 | 7.940 | 8.335 | 7.940 | 8.073 | 7.943 | 36,280 |
| 2026-01-20 | 8.065 | 8.105 | 7.895 | 7.963 | 7.835 | 59,792 |
| 2026-01-19 | 8.350 | 8.450 | 8.120 | 8.217 | 8.085 | 105,220 |
| 2026-01-16 | 8.930 | 9.000 | 8.525 | 8.600 | 8.462 | 67,215 |
| 2026-01-15 | 8.850 | 8.960 | 8.555 | 8.750 | 8.610 | 81,175 |
| 2026-01-14 | 9.010 | 9.090 | 8.870 | 8.870 | 8.727 | 320,483 |
| 2026-01-13 | 9.030 | 9.050 | 8.900 | 8.965 | 8.821 | 29,275 |
| 2026-01-12 | 9.145 | 9.195 | 8.890 | 8.899 | 8.756 | 12,802 |
| 2026-01-09 | 9.050 | 9.215 | 9.025 | 9.128 | 8.981 | 92,251 |
| 2026-01-08 | 9.350 | 9.355 | 8.920 | 9.054 | 8.909 | 79,540 |
| 2026-01-07 | 9.445 | 9.460 | 9.280 | 9.286 | 9.137 | 23,833 |
| 2026-01-06 | 9.625 | 9.625 | 9.220 | 9.232 | 9.083 | 106,600 |
| 2026-01-05 | 9.450 | 9.565 | 9.200 | 9.256 | 9.107 | 43,785 |
| 2026-01-02 | 9.420 | 9.620 | 9.265 | 9.330 | 9.181 | 54,789 |
| 2025-12-31 | 9.415 | 9.435 | 9.265 | 9.285 | 9.136 | 652 |
| 2025-12-30 | 9.405 | 9.425 | 9.330 | 9.386 | 9.235 | 6,084 |
| 2025-12-29 | 9.340 | 9.485 | 9.335 | 9.380 | 9.229 | 5,017 |
| 2025-12-24 | 9.295 | 9.295 | 9.250 | 9.285 | 9.136 | 1,633 |
| 2025-12-23 | 9.340 | 9.345 | 9.145 | 9.220 | 9.072 | 7,225 |
| 2025-12-22 | 9.440 | 9.450 | 9.235 | 9.280 | 9.131 | 10,841 |
| 2025-12-19 | 9.470 | 9.495 | 9.340 | 9.438 | 9.287 | 268,589 |
| 2025-12-18 | 9.315 | 9.500 | 9.280 | 9.343 | 9.192 | 36,726 |
| 2025-12-17 | 9.260 | 9.260 | 8.973 | 9.118 | 8.971 | 9,239 |
| 2025-12-16 | 9.235 | 9.360 | 9.105 | 9.263 | 9.114 | 42,876 |
| 2025-12-15 | 9.390 | 9.390 | 9.295 | 9.323 | 9.173 | 68,704 |
| 2025-12-12 | 9.235 | 9.395 | 9.185 | 9.330 | 9.180 | 39,014 |
| 2025-12-11 | 8.815 | 9.205 | 8.735 | 8.984 | 8.840 | 648,216 |
| 2025-12-10 | 9.015 | 9.015 | 8.770 | 8.788 | 8.646 | 32,371 |
| 2025-12-09 | 9.015 | 9.090 | 8.905 | 8.925 | 8.782 | 160,308 |
| 2025-12-08 | 9.420 | 9.420 | 8.955 | 9.093 | 8.947 | 64,166 |
| 2025-12-05 | 9.285 | 9.405 | 9.260 | 9.405 | 9.254 | 13,476 |
| 2025-12-04 | 9.010 | 9.250 | 9.010 | 9.150 | 9.003 | 299,038 |
| 2025-12-03 | 9.040 | 9.110 | 8.920 | 8.976 | 8.832 | 59,115 |
| 2025-12-02 | 9.185 | 9.185 | 8.995 | 9.057 | 8.911 | 64,967 |
| 2025-12-01 | 9.270 | 9.270 | 9.110 | 9.165 | 9.018 | 88,829 |
| 2025-11-28 | 9.400 | 9.400 | 9.210 | 9.254 | 9.105 | 133,689 |
| 2025-11-27 | 9.365 | 9.485 | 9.350 | 9.463 | 9.311 | 138,740 |
| 2025-11-26 | 9.445 | 9.450 | 9.335 | 9.413 | 9.262 | 269,840 |
| 2025-11-25 | 9.430 | 9.430 | 9.200 | 9.372 | 9.221 | 334,463 |
| 2025-11-24 | 9.410 | 9.577 | 9.365 | 9.365 | 9.215 | 1,121,039 |
| 2025-11-21 | 9.200 | 9.390 | 9.180 | 9.298 | 9.148 | 121,631 |
| 2025-11-20 | 9.520 | 9.535 | 9.275 | 9.342 | 9.192 | 72,767 |
| 2025-11-19 | 9.350 | 9.510 | 9.255 | 9.398 | 9.247 | 34,698 |
| 2025-11-18 | 9.420 | 9.545 | 9.210 | 9.456 | 9.304 | 79,443 |
| 2025-11-17 | 9.780 | 9.800 | 9.236 | 9.525 | 9.372 | 203,067 |
| 2025-11-14 | 9.920 | 9.920 | 9.705 | 9.832 | 9.674 | 110,929 |
| 2025-11-13 | 9.910 | 10.000 | 9.870 | 9.966 | 9.806 | 58,156 |
| 2025-11-12 | 10.190 | 10.330 | 9.755 | 9.948 | 9.788 | 109,562 |
| 2025-11-11 | 9.650 | 9.790 | 9.610 | 9.683 | 9.528 | 16,693 |
| 2025-11-10 | 9.750 | 9.760 | 9.600 | 9.699 | 9.543 | 51,938 |
| 2025-11-07 | 9.620 | 9.655 | 9.480 | 9.622 | 9.467 | 116,049 |
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.