Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	35.130	35.420	34.860	34.860	32.232	9,624
2024-08-29	34.760	35.100	34.760	34.770	32.148	5,735
2024-08-28	34.660	34.940	34.660	34.840	32.213	8,379
2024-08-27	34.500	34.740	34.460	34.630	32.019	8,627
2024-08-23	34.670	35.040	34.400	34.500	31.899	14,346
2024-08-22	34.500	34.700	34.290	34.290	31.705	62,192
2024-08-21	34.270	34.440	33.780	33.780	31.233	186,873
2024-08-20	34.160	34.260	33.940	34.250	31.668	3,144
2024-08-19	33.890	34.360	33.760	33.780	31.233	3,019
2024-08-16	34.060	34.060	33.560	33.910	31.353	2,604
2024-08-15	33.260	34.000	33.260	33.360	30.845	15,232
2024-08-14	33.600	33.600	33.260	33.550	31.020	129,732
2024-08-13	33.550	33.550	33.200	33.550	31.020	17,267
2024-08-12	33.410	33.760	33.340	33.490	30.965	364,486
2024-08-09	33.640	33.700	33.240	33.430	30.909	8,984
2024-08-08	33.620	33.620	33.020	33.510	30.983	14,253
2024-08-07	33.640	34.260	33.640	33.850	31.298	12,029
2024-08-06	33.680	34.180	33.140	34.000	31.436	21,218
2024-08-05	32.180	33.760	31.460	32.710	30.244	22,341
2024-08-02	33.960	33.960	32.840	33.660	31.122	9,266
2024-08-01	35.110	35.260	34.300	35.150	32.500	59,692
2024-07-31	35.300	36.160	35.300	35.600	32.916	65,135
2024-07-30	35.200	35.640	35.200	35.340	32.675	28,822
2024-07-29	36.100	36.660	35.340	36.330	33.591	23,027
2024-07-26	36.440	36.440	35.880	36.140	33.415	15,930
2024-07-25	38.480	38.480	36.320	37.720	34.876	32,002
2024-07-24	40.520	40.520	39.960	40.370	37.326	7,079
2024-07-23	41.300	41.300	40.760	41.240	38.131	178,869
2024-07-22	39.970	41.160	39.970	39.970	36.956	22,513
2024-07-19	40.100	40.320	39.660	40.100	37.077	6,922
2024-07-18	40.350	41.420	40.280	40.520	37.465	5,693
2024-07-17	40.520	40.740	40.100	40.290	37.252	178,012
2024-07-16	40.210	40.580	39.860	40.060	37.040	14,010
2024-07-15	40.100	40.600	39.940	40.120	37.095	9,818
2024-07-12	39.130	40.320	38.820	39.010	36.069	19,406
2024-07-11	38.880	39.100	38.680	39.050	36.106	20,940
2024-07-10	38.000	38.640	38.000	38.160	35.283	8,105
2024-07-09	39.110	39.280	38.060	39.240	36.281	29,607
2024-07-08	39.030	39.600	39.030	39.030	36.087	60,505
2024-07-05	39.300	39.480	38.420	38.840	35.912	23,409
2024-07-04	39.010	39.260	38.660	39.050	36.106	2,372
2024-07-03	38.580	38.960	38.420	38.480	35.579	13,223
2024-07-02	38.160	38.360	37.880	38.060	35.190	105,552
2024-07-01	38.160	38.580	38.160	38.560	35.653	2,329
2024-06-28	38.440	38.440	37.900	38.420	35.523	1,775
2024-06-27	38.060	38.300	37.910	37.910	35.052	138,139
2024-06-26	40.350	40.580	37.900	38.330	35.440	342,047
2024-06-25	41.030	41.680	40.260	41.170	38.066	4,341
2024-06-24	41.130	41.960	40.560	40.770	37.696	4,679
2024-06-21	41.680	41.680	40.700	41.620	38.482	4,690
2024-06-20	41.760	41.900	41.510	41.510	38.380	61,397
2024-06-19	41.180	41.560	41.180	41.430	38.306	8,206
2024-06-18	41.870	42.080	41.300	41.930	38.769	10,013
2024-06-17	41.360	41.980	41.360	41.680	38.537	13,265
2024-06-14	42.160	42.160	40.880	42.020	38.852	13,124
2024-06-13	43.010	43.140	42.120	43.010	39.767	53,563
2024-06-12	42.520	43.180	42.520	42.580	39.370	30,114
2024-06-11	42.900	43.120	42.400	42.960	39.721	12,766
2024-06-10	42.960	42.960	42.560	42.610	39.397	256,020
2024-06-07	43.380	43.380	42.720	43.170	39.915	8,727

← NewerPage 10 of 22 · 1,262 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.