Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	37.505	37.830	37.000	37.060	32.507	439,273
2022-12-30	36.230	36.880	36.230	36.755	32.240	19,914
2022-12-29	37.150	37.150	36.360	36.515	32.029	32,089
2022-12-28	36.660	37.150	36.660	37.010	32.463	116,327
2022-12-23	36.600	37.400	36.600	36.670	32.165	43,715
2022-12-22	37.430	37.430	36.210	37.250	32.674	40,885
2022-12-21	36.750	37.450	36.750	36.860	32.332	32,536
2022-12-20	36.810	36.990	36.430	36.660	32.156	34,807
2022-12-19	37.000	37.330	36.960	37.020	32.472	245,581
2022-12-16	37.905	37.905	36.380	37.905	33.248	368,364
2022-12-15	38.975	39.360	38.330	38.945	34.161	51,796
2022-12-14	39.070	39.560	39.070	39.250	34.428	27,734
2022-12-13	38.480	39.890	38.480	39.105	34.301	47,066
2022-12-12	38.850	38.850	38.260	38.555	33.819	27,815
2022-12-09	38.310	39.270	38.310	38.315	33.608	42,850
2022-12-08	38.430	38.430	37.810	38.430	33.709	28,149
2022-12-07	38.720	38.720	37.910	38.450	33.727	39,954
2022-12-06	39.110	39.110	38.410	39.090	34.288	53,693
2022-12-05	39.375	39.375	38.850	39.375	34.538	53,978
2022-12-02	38.870	39.490	38.500	38.600	33.858	65,987
2022-12-01	38.000	38.710	37.970	38.260	33.560	59,956
2022-11-30	37.505	38.280	37.400	38.280	33.577	28,811
2022-11-29	37.755	38.100	37.650	37.705	33.073	26,545
2022-11-28	39.000	39.020	37.730	38.735	33.976	34,646
2022-11-25	39.380	39.380	38.820	38.840	34.069	14,607
2022-11-24	39.030	39.580	39.030	39.280	34.455	60,679
2022-11-23	38.400	39.270	38.120	38.325	33.617	47,129
2022-11-22	38.000	38.320	37.620	37.765	33.126	36,750
2022-11-21	38.050	38.050	37.590	38.010	33.341	22,917
2022-11-18	37.210	38.440	37.210	37.575	32.959	76,711
2022-11-17	37.330	38.610	37.330	38.210	33.516	50,271
2022-11-16	39.220	39.220	37.480	39.220	34.402	57,402
2022-11-15	38.515	39.290	38.200	38.765	34.003	72,741
2022-11-14	39.340	39.340	38.490	39.230	34.411	61,952
2022-11-11	38.400	39.670	38.130	38.305	33.599	96,601
2022-11-10	36.040	38.050	35.930	37.755	33.117	54,178
2022-11-09	37.105	37.300	35.990	37.115	32.556	111,144
2022-11-08	36.575	36.910	35.800	36.070	31.639	243,560
2022-11-07	35.575	36.205	35.140	35.420	31.069	155,541
2022-11-04	34.650	35.650	34.430	34.555	30.310	88,356
2022-11-03	34.600	34.600	33.760	34.600	30.349	79,976
2022-11-02	35.940	35.940	35.110	35.680	31.297	57,121
2022-11-01	35.555	36.220	35.470	35.985	31.564	86,496
2022-10-31	35.810	35.810	35.150	35.640	31.262	39,906
2022-10-28	35.740	35.740	35.180	35.660	31.279	21,213
2022-10-27	36.000	36.420	35.600	35.860	31.455	26,476
2022-10-26	35.850	36.520	35.850	35.945	31.529	26,279
2022-10-25	35.640	36.050	35.000	35.290	30.955	192,651
2022-10-24	34.400	35.550	34.400	34.800	30.525	31,206
2022-10-21	34.123	34.123	33.250	33.745	29.600	135,252
2022-10-20	34.000	34.510	33.550	33.965	29.792	25,409
2022-10-19	34.900	34.900	34.170	34.735	30.468	65,457
2022-10-18	34.920	34.920	34.310	34.650	30.393	43,231
2022-10-17	32.520	34.150	32.520	32.800	28.771	49,950
2022-10-14	33.335	34.010	32.880	33.890	29.727	136,470
2022-10-13	32.790	32.790	30.670	31.670	27.779	64,054
2022-10-12	32.580	32.580	31.680	32.200	28.244	94,147
2022-10-11	33.620	33.620	32.240	33.200	29.121	62,476
2022-10-10	34.000	34.380	32.940	33.230	29.148	36,599
2022-10-07	35.430	35.430	34.120	35.220	30.893	84,287

← NewerPage 17 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.