Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.060	13.140	12.800	12.950	12.742	1,921,946
2025-08-12	13.080	13.080	12.860	12.938	12.730	2,396,663
2025-08-11	13.550	13.550	13.050	13.283	13.069	728,280
2025-08-08	13.330	13.560	13.286	13.512	13.295	320,292
2025-08-07	13.340	13.635	13.180	13.542	13.325	549,709
2025-08-06	13.580	13.730	13.487	13.550	13.332	429,173
2025-08-05	13.440	13.470	13.330	13.390	13.175	226,876
2025-08-04	13.350	13.370	13.150	13.253	13.040	194,266
2025-08-01	13.850	13.880	13.260	13.439	13.223	25,804
2025-07-31	13.830	14.190	13.440	13.863	13.640	71,646
2025-07-30	14.030	14.320	13.650	13.790	13.568	61,504
2025-07-29	14.550	14.700	14.410	14.492	14.259	1,130,452
2025-07-28	15.020	15.030	14.630	14.760	14.523	15,385
2025-07-25	14.330	14.600	14.210	14.389	14.158	5,595
2025-07-24	14.350	14.435	14.220	14.371	14.140	2,932,947
2025-07-23	14.130	14.280	14.090	14.220	13.992	265,599
2025-07-22	14.360	14.360	13.830	13.926	13.702	15,483
2025-07-21	14.350	14.350	14.000	14.192	13.964	67,495
2025-07-18	14.230	14.470	14.110	14.248	14.019	825,758
2025-07-17	14.015	14.220	13.950	14.002	13.777	12,822
2025-07-16	14.310	14.310	13.890	14.091	13.864	81,200
2025-07-15	13.580	13.860	13.580	13.786	13.564	33,935
2025-07-14	13.500	13.710	13.410	13.628	13.409	13,433
2025-07-11	13.910	13.930	13.670	13.778	13.556	7,875
2025-07-10	13.600	14.020	13.590	13.936	13.712	27,930
2025-07-09	13.525	13.920	13.450	13.710	13.490	46,842
2025-07-08	13.160	13.570	13.160	13.273	13.060	11,789
2025-07-07	13.440	13.440	13.240	13.309	13.095	58,272
2025-07-04	13.610	13.695	13.470	13.587	13.368	22,001
2025-07-03	13.860	13.960	13.700	13.798	13.576	7,627
2025-07-02	13.615	13.890	13.605	13.690	13.469	208,761
2025-07-01	13.350	13.640	13.160	13.459	13.243	1,052,031
2025-06-30	13.860	13.900	13.530	13.710	13.490	1,075,834
2025-06-27	13.775	13.860	13.600	13.751	13.530	281,526
2025-06-26	13.650	13.880	13.560	13.817	13.440	81,001
2025-06-25	13.590	13.768	13.530	13.708	13.334	11,551
2025-06-24	13.710	13.710	13.410	13.495	13.126	5,918
2025-06-23	13.240	13.280	13.150	13.245	12.883	38,466
2025-06-20	13.150	13.250	13.100	13.250	12.888	109,609
2025-06-19	12.840	13.180	12.840	13.110	12.752	735,863
2025-06-18	13.250	13.250	12.990	13.069	12.712	124,231
2025-06-17	13.500	13.560	13.220	13.294	12.931	17,983
2025-06-16	13.380	13.610	13.360	13.580	13.209	158,661
2025-06-13	13.685	13.805	13.449	13.750	13.374	23,338
2025-06-12	14.220	14.220	13.770	13.942	13.561	11,117
2025-06-11	14.270	14.358	14.200	14.250	13.860	44,590
2025-06-10	14.290	14.350	14.040	14.193	13.806	35,101
2025-06-09	13.850	14.050	13.850	13.965	13.584	8,147
2025-06-06	14.000	14.000	13.860	13.920	13.540	18,781
2025-06-05	14.000	14.285	13.770	13.823	13.445	132,190
2025-06-04	14.410	14.480	14.310	14.400	14.007	61,337
2025-06-03	14.410	14.410	14.125	14.171	13.784	346,718
2025-06-02	14.594	14.700	14.415	14.527	14.130	7,008
2025-05-30	14.800	14.845	14.569	14.753	14.350	16,085
2025-05-29	15.480	15.480	14.770	14.947	14.539	7,939
2025-05-28	15.080	15.270	15.080	15.264	14.847	16,888
2025-05-27	14.580	14.990	14.580	14.946	14.538	4,819
2025-05-23	14.420	14.540	14.020	14.116	13.731	16,983
2025-05-22	14.740	14.900	14.310	14.484	14.088	175,758
2025-05-21	14.845	15.010	14.780	14.892	14.485	27,228

← NewerPage 6 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.