Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	41.510	42.640	41.510	42.525	37.301	306,244
2023-03-27	41.510	42.270	41.510	41.955	36.801	115,583
2023-03-24	42.905	42.950	41.160	42.840	37.577	160,179
2023-03-23	43.380	43.380	42.900	43.175	37.871	92,531
2023-03-22	43.745	43.920	43.400	43.660	38.296	63,987
2023-03-21	43.430	44.260	43.430	43.430	38.095	48,468
2023-03-20	41.505	42.950	40.660	41.420	36.332	95,691
2023-03-17	41.770	43.600	41.770	43.305	37.985	102,440
2023-03-16	42.000	42.920	41.730	42.620	37.384	188,144
2023-03-15	44.480	44.480	41.810	42.355	37.152	76,157
2023-03-14	43.955	44.520	43.110	43.505	38.160	90,175
2023-03-13	44.840	45.360	43.200	45.305	39.739	136,808
2023-03-10	45.145	45.630	44.970	45.210	39.656	231,093
2023-03-09	45.630	46.280	45.630	45.840	40.209	79,007
2023-03-08	46.000	46.110	45.640	45.715	40.099	75,516
2023-03-07	47.070	47.070	46.190	46.715	40.976	59,044
2023-03-06	46.930	47.580	46.930	47.545	41.704	46,530
2023-03-03	47.000	47.460	46.890	47.260	41.454	98,419
2023-03-02	46.555	47.050	46.320	46.925	41.160	56,035
2023-03-01	46.680	47.330	46.170	46.315	40.625	424,445
2023-02-28	46.490	46.490	45.450	46.260	40.577	97,816
2023-02-27	46.575	46.840	46.350	46.515	40.801	56,070
2023-02-24	45.670	46.940	45.670	45.735	40.117	126,627
2023-02-23	48.520	48.520	44.930	45.810	40.182	198,178
2023-02-22	47.450	47.785	46.920	47.165	41.371	166,655
2023-02-21	48.000	48.000	47.400	47.830	41.954	64,184
2023-02-20	47.950	47.980	47.440	47.555	41.713	100,186
2023-02-17	47.000	47.650	46.940	47.115	41.327	152,709
2023-02-16	47.250	47.530	46.790	47.375	41.555	76,806
2023-02-15	46.345	46.890	46.220	46.315	40.625	31,796
2023-02-14	46.115	46.600	45.960	46.505	40.792	50,085
2023-02-13	46.043	46.360	46.043	46.115	40.450	45,545
2023-02-10	47.000	47.060	45.800	46.965	41.195	210,532
2023-02-09	47.480	47.622	47.180	47.515	41.678	84,043
2023-02-08	46.745	47.650	46.560	47.030	41.252	78,321
2023-02-07	46.810	46.810	46.030	46.145	40.476	150,740
2023-02-06	46.350	47.490	46.350	47.155	41.362	88,934
2023-02-03	45.060	45.830	45.060	45.270	39.709	86,538
2023-02-02	44.505	45.720	44.500	44.860	39.349	85,162
2023-02-01	43.690	44.330	43.290	43.290	37.972	40,154
2023-01-31	43.200	43.254	42.730	43.040	37.753	32,055
2023-01-30	44.200	44.200	43.230	44.060	38.647	24,332
2023-01-27	43.800	44.470	43.700	43.715	38.345	98,035
2023-01-26	43.505	43.720	42.960	43.680	38.314	287,565
2023-01-25	43.280	43.280	42.820	43.200	37.893	46,831
2023-01-24	43.105	43.270	42.880	43.060	37.770	23,512
2023-01-23	42.640	43.110	42.640	42.775	37.520	43,038
2023-01-20	42.510	42.510	41.930	42.315	37.117	255,117
2023-01-19	43.240	43.240	42.120	43.090	37.796	63,724
2023-01-18	43.000	43.970	42.820	42.820	37.560	91,867
2023-01-17	42.775	42.940	42.430	42.575	37.345	30,965
2023-01-16	42.030	42.840	42.000	42.460	37.244	27,106
2023-01-13	42.630	42.790	42.280	42.385	37.178	32,636
2023-01-12	42.470	42.470	41.570	42.315	37.117	123,945
2023-01-11	42.190	42.610	42.190	42.335	37.134	71,810
2023-01-10	42.400	42.650	41.770	42.185	37.003	75,734
2023-01-09	41.200	42.650	41.140	41.210	36.147	93,480
2023-01-06	39.970	40.920	39.970	40.270	35.323	74,458
2023-01-05	39.000	39.550	38.570	38.735	33.976	101,519
2023-01-04	37.710	38.850	37.710	37.725	33.091	388,195

← NewerPage 16 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.