Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	36.325	36.840	36.120	36.240	32.690	67,483
2023-09-19	36.250	36.470	35.980	36.200	32.654	217,569
2023-09-18	36.980	36.980	36.250	36.925	33.308	22,907
2023-09-15	36.680	37.130	36.680	36.745	33.145	85,730
2023-09-14	35.800	36.380	35.698	35.890	32.374	30,118
2023-09-13	36.230	36.230	35.890	35.975	32.451	13,087
2023-09-12	36.905	37.020	36.060	37.020	33.394	46,112
2023-09-11	36.780	37.310	36.780	36.985	33.362	72,785
2023-09-08	37.040	37.410	36.400	37.385	33.723	27,997
2023-09-07	37.410	38.070	37.160	37.870	34.160	26,135
2023-09-06	38.240	38.350	37.790	37.840	34.133	31,700
2023-09-05	38.155	38.420	37.990	38.220	34.476	35,255
2023-09-04	38.480	38.810	38.440	38.660	34.873	43,658
2023-09-01	38.510	38.510	38.140	38.260	34.512	13,391
2023-08-31	38.100	38.570	38.100	38.210	34.467	27,248
2023-08-30	38.280	38.280	37.920	38.070	34.341	60,329
2023-08-29	37.800	38.160	37.720	37.840	34.133	26,207
2023-08-25	36.880	37.280	36.700	36.755	33.155	30,804
2023-08-24	37.105	37.840	36.920	37.705	34.011	68,829
2023-08-23	37.505	37.540	37.200	37.305	33.651	26,161
2023-08-22	37.000	37.280	36.780	36.925	33.308	74,809
2023-08-21	37.000	37.100	36.720	36.975	33.353	193,560
2023-08-18	37.155	37.230	36.880	37.125	33.488	307,394
2023-08-17	38.470	38.470	37.420	38.200	34.458	121,425
2023-08-16	39.320	39.320	38.740	38.955	35.139	13,143
2023-08-15	39.565	40.009	39.030	39.965	36.050	160,155
2023-08-14	39.905	39.990	39.670	39.800	35.901	14,664
2023-08-11	40.105	40.180	39.720	40.050	36.127	32,902
2023-08-10	40.365	40.610	40.060	40.280	36.334	21,939
2023-08-09	40.040	40.410	40.040	40.135	36.203	31,703
2023-08-08	40.210	40.210	39.610	39.860	35.955	24,053
2023-08-07	40.490	40.490	40.090	40.450	36.488	25,277
2023-08-04	40.680	40.720	40.180	40.460	36.497	29,793
2023-08-03	40.640	40.730	40.260	40.305	36.357	115,843
2023-08-02	40.705	40.720	40.100	40.220	36.280	75,027
2023-08-01	41.000	41.310	40.770	40.820	36.821	240,053
2023-07-31	41.150	41.150	40.750	40.915	36.907	38,799
2023-07-28	40.660	41.250	40.390	40.640	36.659	224,230
2023-07-27	39.575	40.880	39.550	39.985	36.068	123,369
2023-07-26	39.490	39.490	38.800	39.490	35.622	44,471
2023-07-25	39.505	39.680	39.160	39.545	35.671	71,023
2023-07-24	39.375	39.477	38.960	39.020	35.198	331,529
2023-07-21	39.050	39.330	38.750	38.915	35.103	521,426
2023-07-20	39.105	39.520	38.930	39.105	35.274	68,512
2023-07-19	39.000	39.370	38.890	39.060	35.234	78,257
2023-07-18	38.680	38.790	38.260	38.260	34.512	212,260
2023-07-17	38.505	38.730	38.185	38.185	34.444	32,699
2023-07-14	39.115	39.190	38.565	38.565	34.787	26,034
2023-07-13	39.590	39.590	39.070	39.325	35.473	93,107
2023-07-12	38.410	39.780	38.140	38.400	34.638	64,824
2023-07-11	37.570	38.340	37.570	37.810	34.106	61,357
2023-07-10	37.590	37.590	37.125	37.125	33.488	92,578
2023-07-07	37.105	37.480	36.800	36.870	33.258	34,613
2023-07-06	37.480	37.480	36.740	37.365	33.705	44,838
2023-07-05	38.100	38.100	37.700	38.030	34.305	198,745
2023-07-04	38.430	38.430	37.910	38.305	34.553	150,866
2023-07-03	38.800	39.110	38.440	38.935	35.121	148,672
2023-06-30	38.385	38.550	37.980	38.145	34.408	57,240
2023-06-29	38.430	38.430	37.800	38.430	34.665	41,529
2023-06-28	37.945	38.560	37.900	38.040	34.314	63,171

← NewerPage 14 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.