Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.150	18.370	17.980	18.075	17.581	26,219
2024-11-22	18.400	18.420	17.930	18.013	17.521	10,231
2024-11-21	17.970	18.120	17.890	18.016	17.524	13,243
2024-11-20	18.530	18.540	17.990	18.110	17.615	11,187
2024-11-19	18.660	18.670	18.300	18.478	17.973	3,716
2024-11-18	18.810	18.810	18.580	18.645	18.136	3,013
2024-11-15	18.980	19.070	18.880	18.981	18.462	1,920
2024-11-14	18.900	18.980	18.770	18.980	18.462	57,135
2024-11-13	18.820	19.030	18.630	18.754	18.242	14,567
2024-11-12	19.540	19.540	18.820	19.307	18.779	25,669
2024-11-11	19.730	19.850	19.570	19.690	19.152	52,756
2024-11-08	19.800	19.800	19.530	19.683	19.145	12,377
2024-11-07	18.950	19.590	18.875	19.452	18.921	49,599
2024-11-06	18.320	18.620	18.050	18.582	18.075	4,561
2024-11-05	18.350	18.450	18.230	18.354	17.853	2,966
2024-11-04	18.510	18.558	18.440	18.440	17.936	2,222
2024-11-01	18.250	18.530	18.250	18.425	17.922	3,045
2024-10-31	18.220	18.280	18.070	18.215	17.717	3,595
2024-10-30	18.750	18.750	18.340	18.609	18.100	165,987
2024-10-29	18.850	18.930	18.679	18.920	18.403	3,797
2024-10-28	18.730	18.850	18.657	18.744	18.233	17,731
2024-10-25	18.320	18.540	18.320	18.490	17.985	123,856
2024-10-24	18.020	18.460	18.020	18.390	17.888	11,485
2024-10-23	18.460	18.510	18.380	18.408	17.905	16,774
2024-10-22	18.660	18.750	18.400	18.410	17.907	56,213
2024-10-21	18.770	18.770	18.550	18.630	18.121	5,058
2024-10-18	18.550	18.800	18.550	18.696	18.185	1,703
2024-10-17	19.000	19.115	18.230	18.560	18.053	190,943
2024-10-16	18.990	19.120	18.945	19.045	18.525	220,084
2024-10-15	19.270	19.270	19.100	19.190	18.666	27,435
2024-10-14	18.870	19.150	18.800	19.077	18.556	501,639
2024-10-11	18.920	18.930	18.790	18.830	18.316	1,909,526
2024-10-10	18.780	18.910	18.780	18.829	18.315	127,620
2024-10-09	19.000	19.190	18.960	18.960	18.442	24,907
2024-10-08	19.150	19.200	19.040	19.135	18.612	12,467
2024-10-07	19.210	19.280	19.090	19.117	18.595	31,563
2024-10-04	19.490	19.530	19.360	19.411	18.881	2,850
2024-10-03	20.040	20.090	19.660	19.672	19.134	468,582
2024-10-02	20.200	20.280	20.010	20.140	19.590	141,781
2024-10-01	20.100	20.300	19.810	20.124	19.574	50,059
2024-09-30	20.120	20.120	19.690	19.991	19.445	104,343
2024-09-27	19.802	20.080	19.802	19.901	19.358	17,102
2024-09-26	19.620	19.830	19.590	19.702	19.164	101,796
2024-09-25	19.285	19.470	19.250	19.378	18.848	12,880
2024-09-24	18.760	19.250	18.760	19.110	18.588	121,610
2024-09-23	18.310	18.640	18.310	18.494	17.989	35,700
2024-09-20	19.240	19.280	18.410	18.953	18.436	23,859
2024-09-19	19.330	19.350	19.000	19.288	18.761	8,846
2024-09-18	19.650	19.700	19.190	19.537	19.003	618,382
2024-09-17	19.440	19.930	19.391	19.621	19.085	3,923
2024-09-16	19.340	19.450	19.270	19.387	18.858	11,554
2024-09-13	19.400	19.500	19.340	19.397	18.868	9,455
2024-09-12	18.920	19.310	18.820	19.197	18.672	3,334
2024-09-11	18.660	18.790	18.600	18.728	18.216	8,333
2024-09-10	19.010	19.010	18.830	18.830	18.316	1,079
2024-09-09	19.110	19.270	18.760	18.900	18.384	37,386
2024-09-06	18.780	18.910	18.600	18.763	18.251	46,177
2024-09-05	18.970	18.970	18.780	18.920	18.403	6,474
2024-09-04	19.100	19.130	18.660	18.750	18.238	14,442
2024-09-03	19.860	19.900	19.230	19.230	18.705	5,053

← NewerPage 9 of 22 · 1,261 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.