Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	41.905	42.694	41.905	41.905	37.800	29,609
2024-03-08	41.700	42.540	41.700	41.905	37.800	30,125
2024-03-07	42.140	42.140	41.660	41.870	37.768	14,895
2024-03-06	41.755	42.202	41.310	41.630	37.552	26,749
2024-03-05	42.420	42.420	41.390	42.210	38.075	31,632
2024-03-04	42.175	42.430	41.710	41.975	37.863	61,364
2024-03-01	41.745	41.840	41.390	41.840	37.741	63,313
2024-02-29	41.020	41.800	41.020	41.440	37.381	42,232
2024-02-28	41.200	41.270	40.720	41.030	37.011	99,940
2024-02-27	40.945	41.626	40.860	41.410	37.354	51,868
2024-02-26	40.480	41.000	39.810	40.030	36.109	39,314
2024-02-23	40.000	40.208	39.240	39.345	35.491	69,458
2024-02-22	37.290	41.250	36.820	40.060	36.136	203,453
2024-02-21	36.640	37.040	36.640	36.925	33.308	26,470
2024-02-20	37.000	37.165	36.610	37.165	33.524	36,865
2024-02-19	37.330	37.330	36.950	37.155	33.515	37,499
2024-02-16	37.210	37.500	36.550	37.115	33.479	35,676
2024-02-15	36.570	37.150	36.570	36.650	33.060	28,254
2024-02-14	36.135	36.237	35.710	35.785	32.280	70,598
2024-02-13	36.125	36.145	35.290	36.145	32.604	44,629
2024-02-12	36.110	36.480	36.110	36.135	32.595	42,456
2024-02-09	36.020	36.220	35.890	36.200	32.654	40,276
2024-02-08	35.905	36.180	35.580	35.860	32.347	46,371
2024-02-07	36.305	36.510	35.798	36.440	32.870	54,830
2024-02-06	35.590	36.292	35.590	35.945	32.424	51,870
2024-02-05	36.505	36.650	35.620	36.470	32.897	117,818
2024-02-02	36.705	37.180	36.400	37.070	33.439	95,693
2024-02-01	36.905	37.100	36.728	36.850	33.240	66,381
2024-01-31	37.240	37.410	36.950	37.410	33.745	52,338
2024-01-30	37.105	37.830	37.060	37.280	33.628	32,622
2024-01-29	37.650	37.650	36.890	37.260	33.610	41,132
2024-01-26	37.070	37.790	37.050	37.250	33.601	39,443
2024-01-25	37.000	37.390	36.920	37.325	33.669	28,961
2024-01-24	37.145	37.490	37.020	37.490	33.818	30,473
2024-01-23	36.705	36.973	36.440	36.820	33.213	11,398
2024-01-22	36.470	37.010	36.470	36.870	33.258	26,039
2024-01-19	36.335	37.100	36.090	36.800	33.195	187,237
2024-01-18	35.850	36.710	35.630	35.975	32.451	50,792
2024-01-17	35.800	36.170	35.400	35.400	31.932	39,405
2024-01-16	36.330	36.330	35.840	36.165	32.622	44,138
2024-01-15	37.105	37.460	36.527	37.305	33.651	31,641
2024-01-12	37.680	38.240	37.350	37.985	34.264	80,071
2024-01-11	37.560	37.900	37.560	37.680	33.989	249,378
2024-01-10	37.365	37.510	37.090	37.290	33.637	36,991
2024-01-09	36.920	37.470	36.920	37.355	33.696	169,913
2024-01-08	36.410	37.210	36.394	36.660	33.069	24,434
2024-01-05	36.720	36.720	35.900	36.670	33.078	43,468
2024-01-04	37.600	38.062	37.520	37.640	33.953	41,304
2024-01-03	39.050	39.400	37.520	38.945	35.130	39,708
2024-01-02	39.000	39.730	38.840	39.505	35.635	34,379
2023-12-29	39.220	39.500	39.220	39.355	35.500	17,542
2023-12-28	39.730	39.730	39.220	39.585	35.707	24,677
2023-12-27	39.290	39.680	39.290	39.525	35.653	37,954
2023-12-22	39.220	39.610	38.860	39.125	35.292	223,063
2023-12-21	39.630	39.630	39.110	39.125	35.292	33,823
2023-12-20	39.450	39.730	39.300	39.725	35.834	27,994
2023-12-19	39.345	39.750	39.250	39.505	35.635	107,647
2023-12-18	39.745	40.300	39.090	39.620	35.739	88,741
2023-12-15	39.800	40.280	39.750	40.220	36.280	114,388
2023-12-14	38.310	39.790	38.310	38.775	34.977	121,154

← NewerPage 12 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.