Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.995	10.070	9.530	9.588	9.434	113,426
2025-11-05	9.800	10.010	9.800	9.901	9.742	10,186
2025-11-04	10.030	10.030	9.830	9.920	9.761	32,689
2025-11-03	10.240	10.240	10.080	10.173	10.009	23,184
2025-10-31	10.280	10.310	10.200	10.249	10.084	53,142
2025-10-30	10.410	10.600	10.250	10.322	10.156	49,719
2025-10-29	10.580	10.600	10.300	10.435	10.267	79,810
2025-10-28	10.720	10.830	10.636	10.700	10.528	193,979
2025-10-27	10.880	11.040	10.690	10.901	10.725	937,882
2025-10-24	10.980	11.180	10.920	11.115	10.936	1,047,166
2025-10-23	11.190	11.480	10.940	11.105	10.926	148,494
2025-10-22	11.370	11.430	11.288	11.360	11.178	325,798
2025-10-21	11.250	11.500	11.250	11.300	11.118	90,195
2025-10-20	11.250	11.250	10.930	11.158	10.979	30,141
2025-10-17	10.760	10.840	10.560	10.809	10.636	38,326
2025-10-16	10.840	10.920	10.820	10.876	10.701	95,196
2025-10-15	10.800	10.900	10.780	10.900	10.725	153,844
2025-10-14	10.860	10.860	10.600	10.652	10.481	53,970
2025-10-13	10.900	10.980	10.800	10.850	10.676	10,481
2025-10-10	11.210	11.320	10.860	11.025	10.848	71,381
2025-10-09	11.520	11.540	11.420	11.502	11.317	36,221
2025-10-08	11.520	11.530	11.400	11.500	11.315	18,872
2025-10-07	11.635	11.690	11.600	11.620	11.433	33,229
2025-10-06	11.880	11.880	11.590	11.700	11.512	34,821
2025-10-03	12.030	12.100	11.660	12.011	11.818	18,918
2025-10-02	11.900	12.065	11.900	11.952	11.760	29,705
2025-10-01	11.510	11.810	11.510	11.734	11.545	2,249
2025-09-30	11.470	11.665	11.470	11.500	11.315	34,812
2025-09-29	11.175	11.530	11.170	11.419	11.235	26,640
2025-09-26	11.250	11.275	11.120	11.179	10.999	64,220
2025-09-25	11.490	11.490	11.240	11.393	11.210	16,976
2025-09-24	11.750	11.780	11.330	11.423	11.240	19,919
2025-09-23	11.990	12.190	11.790	12.090	11.896	23,590
2025-09-22	12.210	12.210	11.910	11.961	11.769	33,921
2025-09-19	12.265	12.320	12.155	12.236	12.039	106,497
2025-09-18	12.250	12.380	12.250	12.340	12.142	15,664
2025-09-17	12.235	12.300	12.090	12.260	12.063	533,889
2025-09-16	12.000	12.300	11.950	12.270	12.073	2,268,472
2025-09-15	11.890	12.050	11.850	11.963	11.771	1,377,624
2025-09-12	11.885	11.980	11.800	11.881	11.690	1,055,216
2025-09-11	11.940	11.965	11.715	11.842	11.652	2,403,138
2025-09-10	12.230	12.290	11.895	12.048	11.854	14,116
2025-09-09	12.590	12.640	12.420	12.516	12.315	6,822
2025-09-08	12.635	12.660	12.450	12.569	12.367	15,440
2025-09-05	12.580	12.690	12.500	12.610	12.407	52,268
2025-09-04	12.360	12.470	12.310	12.391	12.192	10,377
2025-09-03	12.420	12.550	12.360	12.414	12.215	2,333
2025-09-02	12.600	12.690	12.380	12.486	12.285	10,882
2025-09-01	12.740	12.765	12.600	12.710	12.506	44,145
2025-08-29	13.015	13.015	12.720	12.791	12.585	61,904
2025-08-28	13.290	13.400	12.980	13.326	13.112	8,419
2025-08-27	13.470	13.490	13.218	13.218	13.006	10,327
2025-08-26	13.560	13.580	13.430	13.490	13.273	8,393
2025-08-22	13.240	13.445	13.240	13.345	13.131	19,411
2025-08-21	13.200	13.320	13.130	13.195	12.983	6,465
2025-08-20	13.060	13.190	12.990	13.140	12.929	583,397
2025-08-19	12.920	13.220	12.920	13.130	12.919	2,272,531
2025-08-18	13.000	13.000	12.720	12.806	12.601	50,624
2025-08-15	13.160	13.230	12.940	12.960	12.752	3,629,481
2025-08-14	13.100	13.160	13.020	13.107	12.897	158,452

← NewerPage 5 of 21 · 1,258 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.