Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	20.880	20.880	20.440	20.539	19.978	19,104
2025-02-18	20.680	20.960	20.620	20.720	20.154	4,294
2025-02-17	21.000	21.000	20.480	20.520	19.960	149,014
2025-02-14	20.720	20.980	20.720	20.960	20.388	4,499
2025-02-13	20.360	20.940	20.360	20.540	19.979	5,973
2025-02-12	20.080	20.200	19.990	20.040	19.493	5,408
2025-02-11	19.810	19.960	19.730	19.891	19.348	168,838
2025-02-10	19.650	19.910	19.610	19.630	19.094	3,601
2025-02-07	20.020	20.060	19.690	19.829	19.287	5,209
2025-02-06	19.800	19.990	19.690	19.825	19.283	57,085
2025-02-05	19.630	19.800	19.630	19.710	19.172	2,840
2025-02-04	19.610	19.850	19.610	19.775	19.235	1,505
2025-02-03	19.380	19.740	19.330	19.670	19.133	11,502
2025-01-31	19.560	19.890	19.560	19.810	19.269	8,815
2025-01-30	19.810	19.810	19.560	19.610	19.074	6,298
2025-01-29	19.580	19.610	19.470	19.580	19.045	5,884
2025-01-28	19.520	19.790	19.480	19.630	19.094	1,088,027
2025-01-27	18.950	19.560	18.950	19.407	18.877	158,203
2025-01-24	19.325	19.450	19.090	19.268	18.741	257,610
2025-01-23	19.420	19.459	19.010	19.030	18.510	247,903
2025-01-22	19.610	19.620	19.510	19.562	19.028	814,857
2025-01-21	19.550	19.580	19.510	19.551	19.017	2,077
2025-01-20	19.750	19.750	19.570	19.640	19.104	1,157
2025-01-17	19.485	19.830	19.485	19.690	19.152	409,397
2025-01-16	18.980	19.010	18.870	18.910	18.394	330,864
2025-01-15	18.700	18.950	18.630	18.758	18.246	445,758
2025-01-14	18.930	18.970	18.660	18.680	18.170	14,515
2025-01-13	18.980	18.980	18.710	18.810	18.296	12,204
2025-01-10	19.010	19.230	18.990	19.097	18.576	1,721
2025-01-09	19.220	19.620	19.220	19.250	18.724	4,539
2025-01-08	18.970	19.130	18.880	18.942	18.424	7,644
2025-01-07	18.920	19.060	18.900	18.983	18.465	186,900
2025-01-06	18.980	19.160	18.860	18.952	18.434	6,232
2025-01-03	19.260	19.260	19.100	19.170	18.646	7,439
2025-01-02	19.140	19.280	18.950	19.179	18.655	3,957
2024-12-31	18.810	18.880	18.697	18.697	18.186	518
2024-12-30	18.760	18.790	18.550	18.650	18.141	2,608
2024-12-27	19.110	19.170	18.870	18.943	18.425	33,373
2024-12-24	19.010	19.140	19.010	19.046	18.526	13,713
2024-12-23	18.700	18.980	18.700	18.816	18.302	31,162
2024-12-20	18.910	19.000	18.840	18.920	18.404	547,588
2024-12-19	18.890	18.990	18.790	18.892	18.376	891,561
2024-12-18	18.850	19.120	18.760	19.010	18.491	123,407
2024-12-17	19.210	19.270	18.700	18.889	18.373	657,232
2024-12-16	19.760	19.760	19.270	19.404	18.874	461,935
2024-12-13	19.640	19.780	19.550	19.639	19.102	148,324
2024-12-12	19.760	19.760	19.530	19.623	19.087	4,105
2024-12-11	19.470	19.880	19.450	19.624	19.088	13,319
2024-12-10	19.220	19.550	19.220	19.419	18.888	9,490
2024-12-09	19.250	19.410	19.250	19.281	18.755	2,685
2024-12-06	18.960	19.160	18.400	19.033	18.513	39,130
2024-12-05	18.340	18.374	18.250	18.287	17.788	26,355
2024-12-04	18.520	18.530	18.280	18.462	17.958	17,320
2024-12-03	18.450	18.580	18.450	18.500	17.994	158,721
2024-12-02	18.480	18.610	18.440	18.520	18.014	1,775
2024-11-29	18.400	18.470	18.370	18.420	17.917	89,951
2024-11-28	18.470	18.530	18.370	18.462	17.958	238,786
2024-11-27	18.310	18.400	18.230	18.239	17.741	58,669
2024-11-26	18.115	18.280	18.060	18.127	17.632	85,257
2024-11-25	18.150	18.370	17.980	18.075	17.581	26,219

← NewerPage 8 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.