Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	14.730	15.040	14.670	14.840	14.435	18,497
2025-05-19	14.850	14.960	14.820	14.883	14.476	11,877
2025-05-16	14.700	14.850	14.700	14.773	14.369	87,793
2025-05-15	14.860	15.060	14.640	14.687	14.286	42,762
2025-05-14	14.900	14.980	14.800	14.858	14.452	14,514
2025-05-13	14.920	14.980	14.830	14.838	14.433	13,304
2025-05-12	14.220	14.750	14.100	14.615	14.216	136,866
2025-05-09	13.880	14.100	13.880	14.055	13.671	29,406
2025-05-08	13.570	13.990	13.550	13.800	13.423	53,639
2025-05-07	13.560	13.650	13.495	13.621	13.249	6,759
2025-05-06	13.630	13.700	13.550	13.631	13.259	130,762
2025-05-02	13.745	13.770	13.550	13.619	13.247	73,158
2025-04-30	13.410	13.650	13.390	13.507	13.138	278,503
2025-04-29	13.400	13.530	13.340	13.427	13.060	19,187
2025-04-28	13.380	13.540	13.380	13.480	13.112	51,390
2025-04-25	13.660	13.685	13.300	13.445	13.078	849,436
2025-04-24	14.130	14.130	12.940	13.275	12.913	275,831
2025-04-23	15.320	15.780	15.320	15.540	15.116	16,084
2025-04-22	14.890	15.140	14.874	14.955	14.546	220,124
2025-04-17	15.400	15.400	14.910	15.042	14.631	149,937
2025-04-16	15.250	15.250	15.180	15.187	14.772	2,076
2025-04-15	15.660	15.740	15.470	15.570	15.145	8,215
2025-04-14	15.180	15.600	15.080	15.510	15.086	30,721
2025-04-11	15.020	15.130	14.810	14.880	14.474	25,017
2025-04-10	16.070	16.070	15.480	15.654	15.226	16,246
2025-04-09	14.990	15.030	14.710	14.853	14.447	22,886
2025-04-08	15.180	15.610	15.000	15.151	14.738	48,325
2025-04-07	14.410	15.290	14.140	14.522	14.126	62,155
2025-04-04	15.700	15.700	14.790	15.203	14.787	29,584
2025-04-03	16.100	16.140	15.830	15.980	15.543	9,261
2025-04-02	16.330	16.550	16.240	16.299	15.854	10,213
2025-04-01	16.400	16.450	16.270	16.370	15.923	6,042
2025-03-31	16.640	16.750	16.220	16.266	15.822	15,232
2025-03-28	17.260	17.260	16.840	17.001	16.537	208,994
2025-03-27	17.540	17.660	17.190	17.210	16.740	72,722
2025-03-26	17.770	17.921	17.732	17.878	17.390	9,383
2025-03-25	17.810	18.000	17.805	17.863	17.375	632,570
2025-03-24	17.750	18.050	17.730	17.890	17.401	6,615
2025-03-21	17.920	18.030	17.860	17.920	17.430	9,881
2025-03-20	18.530	18.990	18.251	18.325	17.824	1,446
2025-03-19	18.510	18.530	18.490	18.490	17.985	194
2025-03-18	18.410	18.420	18.334	18.381	17.879	2,899
2025-03-17	18.090	18.180	17.950	18.090	17.596	479,654
2025-03-14	17.830	17.940	17.780	17.855	17.367	9,027
2025-03-13	18.050	18.050	17.710	17.962	17.472	5,205
2025-03-12	17.930	18.320	17.897	18.117	17.623	9,943
2025-03-11	18.010	18.140	17.680	17.886	17.397	13,768
2025-03-10	18.590	18.590	17.968	18.077	17.583	21,699
2025-03-07	18.650	18.730	18.490	18.634	18.125	5,829
2025-03-06	18.450	18.990	18.200	18.308	17.808	24,883
2025-03-05	17.830	18.310	17.700	18.206	17.709	311,872
2025-03-04	18.050	18.270	17.550	17.873	17.385	26,465
2025-03-03	18.210	18.430	18.060	18.150	17.654	329,908
2025-02-28	18.370	18.440	18.270	18.320	17.820	501,137
2025-02-27	18.640	18.660	18.300	18.332	17.831	537,263
2025-02-26	18.710	19.070	18.550	18.842	18.328	134,843
2025-02-25	20.020	20.080	19.500	19.500	18.967	60,643
2025-02-24	20.320	20.440	20.040	20.291	19.737	33,481
2025-02-21	20.940	20.960	20.180	20.231	19.679	7,930
2025-02-20	19.435	20.520	19.310	19.955	19.410	36,958

← NewerPage 7 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.