Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.150	41.280	40.490	41.280	41.280	1
2026-10-16	41.090	41.280	40.490	41.280	41.280	6
2026-10-15	41.580	41.580	40.300	40.890	40.890	44,469
2026-10-14	42.690	43.020	42.350	42.400	42.400	6,719
2026-10-13	41.810	42.720	41.600	42.320	42.320	30,597
2026-10-12	41.970	42.100	41.360	41.660	41.660	8,425
2026-10-09	42.040	42.600	41.800	41.810	41.810	1,783
2026-10-08	41.700	42.000	41.460	41.640	41.640	4,619
2026-10-07	43.660	43.880	42.300	43.700	43.700	15,855
2026-10-06	43.850	44.420	43.660	43.940	43.940	115,830
2026-10-05	42.960	43.710	42.740	43.580	43.580	361,786
2026-10-02	42.840	43.200	42.580	42.710	42.710	46,750
2026-10-01	42.840	43.040	42.480	42.750	42.750	21,268
2026-09-30	43.680	44.000	42.960	43.760	43.760	11,772
2026-09-29	42.670	43.570	42.120	43.300	43.300	11,251
2026-09-28	42.210	42.940	42.040	42.400	42.400	13,528
2026-09-25	42.000	42.440	41.980	42.120	42.120	7,757
2026-09-24	41.640	42.300	41.640	41.810	41.810	124,625
2026-09-23	42.290	42.560	41.900	42.460	42.460	7,309
2026-09-22	41.600	42.580	41.500	42.540	42.540	212,743
2026-09-21	41.070	41.680	40.880	41.580	41.580	8,220
2026-09-18	40.690	41.220	40.140	40.750	40.750	80,837
2026-09-17	40.300	41.200	40.300	40.480	40.480	71,492
2026-09-16	40.460	40.680	40.140	40.400	40.400	21,988
2026-09-15	40.160	40.420	39.860	40.165	40.165	170,772
2026-09-14	41.410	41.460	40.060	40.341	40.341	49,668
2026-09-11	42.160	42.220	41.550	42.140	42.140	21,887
2026-09-10	42.770	42.820	41.768	42.750	42.750	10,823
2026-09-09	43.410	43.440	42.590	43.360	43.360	12,558
2026-09-08	43.010	43.660	42.680	43.378	43.378	139,462
2026-09-07	42.330	43.281	42.220	42.961	42.961	15,557
2026-09-04	42.210	42.740	41.980	42.350	42.350	21,163
2026-09-03	42.350	42.560	41.800	42.250	42.250	125,046
2026-09-02	42.630	42.700	42.160	42.400	42.400	37,627
2026-09-01	43.760	44.100	42.580	42.880	42.880	148,990
2026-08-28	43.640	44.180	43.480	43.700	43.700	17,252
2026-08-27	44.020	44.100	43.460	43.890	43.890	11,378
2026-08-26	43.030	43.780	43.020	43.635	43.635	22,360
2026-08-25	42.370	43.180	42.020	42.901	42.901	139,709
2026-08-24	42.770	42.780	42.120	42.503	42.503	111,175
2026-08-21	42.230	42.970	42.200	42.210	42.210	26,603
2026-08-20	42.400	43.070	41.960	42.770	42.770	69,916
2026-08-19	42.320	42.720	42.320	42.350	42.350	12,321
2026-08-18	43.410	43.480	42.340	42.940	42.940	89,582
2026-08-17	43.520	44.160	43.520	43.972	43.972	14,869
2026-08-14	44.580	44.600	43.620	44.370	44.370	11,619
2026-08-13	44.440	44.900	44.440	44.690	44.690	353,543
2026-08-12	44.440	44.980	44.440	44.650	44.650	662,205
2026-08-11	44.160	44.700	44.160	44.280	44.280	134,056
2026-08-10	44.350	45.060	44.040	44.552	44.552	55,579
2026-08-07	44.800	45.240	44.580	44.690	44.690	27,355
2026-08-06	44.500	45.060	44.500	44.560	44.560	206,203
2026-08-05	44.370	44.675	44.370	44.610	44.610	26,733
2026-08-04	43.580	44.220	43.580	44.080	44.080	18,000
2026-08-03	42.800	43.500	42.800	43.093	43.093	14,489
2026-07-31	42.440	43.440	42.400	43.090	43.090	24,082
2026-07-30	41.640	43.140	41.640	41.780	41.780	28,844
2026-07-29	41.490	42.230	41.490	42.230	42.230	22,470
2026-07-28	40.730	42.300	40.080	41.907	41.907	105,564
2026-07-27	42.000	42.960	40.920	41.810	41.810	62,008

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	1.1500 EUR
2025-04-14	1.1300 EUR
2024-05-24	1.1300 EUR
2023-05-30	1.1100 EUR
2022-05-23	1.0100 EUR
2021-05-31	0.6000 EUR
2020-06-29	0.8000 EUR
2019-04-23	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.