Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	43.380	43.380	42.720	43.170	39.915	8,727
2024-06-06	43.490	43.660	43.240	43.450	40.174	191,113
2024-06-05	42.840	43.320	42.840	42.840	39.610	2,394
2024-06-04	43.810	44.220	42.560	43.570	40.285	4,294
2024-06-03	43.810	44.380	43.660	44.230	40.895	10,206
2024-05-31	43.720	43.820	43.200	43.680	40.387	48,514
2024-05-30	43.940	43.940	43.720	43.780	40.479	12,066
2024-05-29	44.840	45.100	44.160	45.090	41.690	172,961
2024-05-28	45.810	46.460	45.120	46.460	42.957	14,682
2024-05-24	46.290	46.420	46.080	46.080	42.606	3,460
2024-05-23	46.400	46.740	46.060	46.310	41.773	1,149
2024-05-22	46.640	46.640	45.980	46.480	41.927	9,838
2024-05-21	48.020	48.660	47.920	48.545	43.790	4,812
2024-05-20	48.245	48.280	47.820	47.920	43.226	88,209
2024-05-17	47.960	47.960	47.400	47.775	43.095	4,218
2024-05-16	48.200	48.660	47.860	48.355	43.618	20,164
2024-05-15	47.560	48.500	47.560	47.685	43.014	9,446
2024-05-14	47.490	47.700	46.780	46.960	42.360	3,821
2024-05-13	47.100	47.520	47.100	47.430	42.784	90,790
2024-05-10	47.070	47.600	47.070	47.070	42.459	3,889
2024-05-09	47.220	47.500	47.220	47.410	42.766	3,937
2024-05-08	46.230	46.980	46.230	46.230	41.701	72,991
2024-05-07	45.890	46.260	45.880	46.000	41.494	290,980
2024-05-03	44.700	45.560	44.700	44.710	40.330	2,690
2024-05-02	44.540	44.820	44.420	44.650	40.276	224,745
2024-05-01	45.010	45.010	45.010	45.010	40.601	0
2024-04-30	44.860	45.180	44.860	45.010	40.601	14,723
2024-04-29	44.620	45.060	44.620	44.770	40.384	789
2024-04-26	44.120	44.700	44.120	44.120	39.798	10,692
2024-04-25	44.120	44.340	43.540	44.160	39.834	77,909
2024-04-24	44.520	44.820	44.331	44.580	40.213	12,218
2024-04-23	43.600	44.560	43.560	43.600	39.329	46,242
2024-04-22	43.470	43.820	43.420	43.640	39.365	9,691
2024-04-19	43.440	43.440	42.820	43.110	38.887	18,802
2024-04-18	43.660	44.060	43.660	43.870	39.573	17,475
2024-04-17	43.720	43.890	43.520	43.850	39.554	25,157
2024-04-16	44.310	44.420	43.500	43.780	39.491	21,743
2024-04-15	44.690	44.840	44.360	44.420	40.069	20,904
2024-04-12	45.010	45.680	44.580	45.510	41.052	130,823
2024-04-11	45.490	46.220	45.000	45.870	41.377	29,845
2024-04-10	46.460	46.480	45.340	46.370	41.828	102,050
2024-04-09	45.850	46.340	45.791	46.020	41.512	40,975
2024-04-08	45.810	46.280	45.760	45.810	41.322	16,393
2024-04-05	45.740	45.760	45.020	45.340	40.899	72,038
2024-04-04	45.740	46.125	45.740	45.810	41.322	119,153
2024-04-03	45.220	45.740	44.660	44.940	40.538	24,604
2024-04-02	44.840	45.680	44.590	45.220	40.790	79,215
2024-03-28	44.420	44.820	44.170	44.555	40.190	32,128
2024-03-27	44.600	44.660	44.340	44.600	40.231	16,445
2024-03-26	44.505	44.640	44.230	44.230	39.897	7,592
2024-03-25	44.800	44.800	44.200	44.690	40.312	27,140
2024-03-22	45.000	45.280	44.730	45.165	40.741	26,979
2024-03-21	44.325	45.158	44.130	44.715	40.335	40,027
2024-03-20	43.820	44.130	43.300	44.040	39.726	18,593
2024-03-19	44.172	44.172	43.660	43.935	39.631	15,062
2024-03-18	44.110	44.650	44.110	44.470	40.114	21,120
2024-03-15	43.945	44.174	43.240	43.575	39.306	35,482
2024-03-14	44.020	44.280	43.610	44.200	39.870	89,544
2024-03-13	43.430	44.170	43.430	43.585	39.315	54,987
2024-03-12	42.810	43.310	42.810	42.975	38.765	39,715

← NewerPage 11 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.