Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	37.505	38.020	37.500	37.915	34.201	42,801
2023-12-12	37.810	38.430	37.450	37.915	34.201	64,006
2023-12-11	37.305	37.750	37.190	37.260	33.610	60,215
2023-12-08	36.915	37.710	36.640	36.745	33.145	101,500
2023-12-07	37.335	37.530	36.590	36.830	33.222	41,016
2023-12-06	36.360	37.300	36.360	36.460	32.888	65,138
2023-12-05	36.030	36.442	35.710	35.820	32.311	116,679
2023-12-04	36.785	36.810	35.830	36.555	32.974	40,582
2023-12-01	36.480	36.690	36.010	36.385	32.821	55,396
2023-11-30	36.470	36.470	36.000	36.400	32.834	54,621
2023-11-29	35.410	36.317	35.110	35.610	32.122	50,857
2023-11-28	35.680	35.740	35.000	35.600	32.113	49,505
2023-11-27	36.000	36.400	35.890	36.290	32.735	21,791
2023-11-24	36.250	36.262	35.590	35.945	32.424	78,160
2023-11-23	35.880	36.090	35.780	35.820	32.311	13,714
2023-11-22	35.945	35.970	35.590	35.935	32.415	57,039
2023-11-21	36.545	36.760	35.990	36.670	33.078	155,207
2023-11-20	36.505	36.570	36.090	36.305	32.749	104,458
2023-11-17	35.905	36.500	35.880	35.890	32.374	69,509
2023-11-16	36.505	37.020	35.980	36.670	33.078	109,130
2023-11-15	36.175	37.090	35.945	35.945	32.424	130,206
2023-11-14	34.600	35.977	34.550	34.705	31.305	409,047
2023-11-13	33.900	34.640	33.900	33.975	30.647	89,737
2023-11-10	33.760	33.760	33.200	33.470	30.191	212,021
2023-11-09	32.705	34.100	32.560	32.840	29.623	142,389
2023-11-08	32.250	32.590	31.790	31.830	28.712	68,997
2023-11-07	31.690	32.100	31.420	31.420	28.342	102,318
2023-11-06	32.355	32.355	31.660	32.355	29.186	29,119
2023-11-03	31.030	32.370	31.030	31.220	28.162	108,867
2023-11-02	29.700	31.000	29.700	29.745	26.831	222,622
2023-11-01	29.260	29.620	29.050	29.515	26.624	55,839
2023-10-31	29.135	29.640	29.120	29.210	26.349	32,287
2023-10-30	29.540	29.540	29.070	29.345	26.470	45,084
2023-10-27	29.190	29.560	29.190	29.345	26.470	38,400
2023-10-26	29.315	29.410	28.840	28.915	26.083	35,893
2023-10-25	29.975	29.975	29.240	29.975	27.039	36,090
2023-10-24	30.250	30.510	29.850	30.270	27.305	87,822
2023-10-23	29.800	30.220	29.610	29.955	27.021	46,957
2023-10-20	30.210	30.210	29.748	30.050	27.106	355,572
2023-10-19	30.400	31.525	30.320	31.525	28.437	58,907
2023-10-18	31.960	31.960	30.590	31.525	28.437	88,106
2023-10-17	31.790	31.790	31.270	31.270	28.207	48,701
2023-10-16	31.585	31.840	31.310	31.410	28.333	57,177
2023-10-13	32.380	32.380	31.228	32.270	29.109	141,059
2023-10-12	33.290	33.690	33.080	33.600	30.309	599,770
2023-10-11	33.460	33.740	33.110	33.200	29.948	103,547
2023-10-10	33.020	33.470	33.020	33.270	30.011	19,071
2023-10-09	33.350	33.350	32.740	33.020	29.785	242,875
2023-10-06	33.200	33.513	32.990	33.280	30.020	36,144
2023-10-05	33.020	33.480	33.020	33.115	29.871	53,987
2023-10-04	33.600	33.650	32.900	33.250	29.993	57,928
2023-10-03	34.000	34.100	33.690	33.745	30.439	51,592
2023-10-02	35.060	35.060	33.920	34.925	31.504	45,975
2023-09-29	34.680	35.190	34.680	34.705	31.305	76,332
2023-09-28	34.305	34.500	33.870	34.315	30.954	74,599
2023-09-27	34.905	35.280	34.330	34.975	31.549	46,432
2023-09-26	35.440	35.480	34.870	35.050	31.617	45,700
2023-09-25	35.830	35.830	35.270	35.765	32.261	373,067
2023-09-22	36.080	36.080	35.800	35.870	32.356	26,694
2023-09-21	36.300	36.300	35.920	36.250	32.699	45,498

← NewerPage 13 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.