Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	37.200	37.710	37.200	37.630	33.944	41,897
2023-06-26	37.705	37.730	36.750	37.630	33.944	133,993
2023-06-23	37.585	37.670	37.060	37.060	33.430	42,912
2023-06-22	37.145	37.556	36.735	36.735	33.136	66,694
2023-06-21	38.505	38.570	37.370	38.375	34.616	101,328
2023-06-20	39.300	39.300	38.330	39.200	35.360	184,937
2023-06-19	40.135	40.250	39.290	39.820	35.919	79,066
2023-06-16	40.535	40.790	40.535	40.535	36.564	241,574
2023-06-15	41.060	41.690	40.330	41.355	37.304	80,484
2023-06-14	41.600	41.860	41.480	41.480	37.417	112,251
2023-06-13	41.240	41.590	41.150	41.230	37.191	113,624
2023-06-12	40.640	41.000	40.640	40.680	36.695	53,721
2023-06-09	40.700	40.700	40.399	40.610	36.632	30,741
2023-06-08	40.850	40.910	40.240	40.375	36.420	233,937
2023-06-07	40.905	40.910	40.230	40.640	36.659	89,603
2023-06-06	40.505	40.800	40.375	40.375	36.420	50,651
2023-06-05	40.190	40.890	40.190	40.735	36.745	35,049
2023-06-02	40.130	40.430	40.130	40.200	36.262	81,793
2023-06-01	39.850	39.850	39.500	39.850	35.946	57,674
2023-05-31	39.940	39.940	39.370	39.870	35.964	2,091,782
2023-05-30	40.250	40.420	39.980	40.230	36.289	31,542
2023-05-26	41.280	41.800	40.775	40.775	35.766	73,661
2023-05-25	40.900	40.900	40.100	40.715	35.713	74,445
2023-05-24	43.500	43.500	40.730	40.965	35.933	264,787
2023-05-23	44.800	45.110	44.410	44.600	39.121	104,711
2023-05-22	44.505	44.690	43.890	43.955	38.555	101,012
2023-05-19	43.480	44.400	43.410	43.410	38.077	102,901
2023-05-18	42.515	42.990	42.515	42.515	37.292	35,231
2023-05-17	42.040	42.460	42.040	42.080	36.911	33,801
2023-05-16	42.610	42.610	41.980	42.480	37.261	63,017
2023-05-15	42.375	42.580	42.310	42.355	37.152	53,212
2023-05-12	41.860	42.260	41.860	41.955	36.801	36,059
2023-05-11	41.850	42.090	41.670	42.030	36.867	22,682
2023-05-10	42.230	42.370	41.630	42.185	37.003	20,765
2023-05-09	42.110	42.110	41.520	41.890	36.744	70,900
2023-05-05	41.140	42.090	41.140	41.200	36.139	56,061
2023-05-04	41.400	41.690	41.200	41.305	36.231	49,237
2023-05-03	41.470	41.830	41.470	41.505	36.406	35,277
2023-05-02	41.890	41.890	41.270	41.870	36.726	49,302
2023-04-28	41.840	41.880	41.080	41.860	36.718	24,557
2023-04-27	40.620	41.770	40.620	40.650	35.656	99,506
2023-04-26	41.220	41.430	40.520	41.270	36.200	71,589
2023-04-25	42.100	42.100	41.460	41.890	36.744	32,866
2023-04-24	41.600	42.210	41.490	41.725	36.599	40,391
2023-04-21	41.705	42.040	41.220	42.020	36.858	84,556
2023-04-20	42.000	42.190	41.610	42.070	36.902	103,264
2023-04-19	42.280	42.280	41.820	42.010	36.849	50,531
2023-04-18	42.690	42.690	42.320	42.505	37.283	66,519
2023-04-17	42.530	42.530	42.160	42.280	37.086	94,236
2023-04-14	41.750	42.520	41.750	41.810	36.674	35,860
2023-04-13	41.640	42.250	41.640	42.030	36.867	37,300
2023-04-12	41.600	42.000	41.230	41.670	36.551	65,515
2023-04-11	41.280	41.760	41.280	41.755	36.625	171,551
2023-04-06	40.745	41.370	40.670	40.955	35.924	102,377
2023-04-05	42.610	42.610	40.420	40.420	35.454	80,741
2023-04-04	43.470	43.470	42.590	43.305	37.985	72,231
2023-04-03	43.050	43.410	42.670	43.165	37.862	59,150
2023-03-31	43.400	43.560	42.960	43.420	38.086	62,243
2023-03-30	42.530	43.380	42.530	42.715	37.468	81,287
2023-03-29	42.300	42.300	41.930	42.220	37.033	129,432

← NewerPage 15 of 22 · 1,266 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.