Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	35.945	35.950	35.370	35.670	31.288	17,897
2022-10-05	35.820	35.900	35.370	35.690	31.306	35,830
2022-10-04	34.955	35.820	34.955	34.955	30.661	110,612
2022-10-03	34.000	34.530	32.840	33.145	29.073	36,633
2022-09-30	32.850	33.910	32.850	32.890	28.850	51,556
2022-09-29	33.860	33.860	32.210	32.305	28.336	42,570
2022-09-28	33.505	34.050	32.700	33.505	29.389	50,723
2022-09-27	33.935	34.860	33.870	34.515	30.275	64,047
2022-09-26	33.460	34.360	33.020	33.080	29.016	149,080
2022-09-23	35.000	35.000	33.290	34.850	30.569	75,943
2022-09-22	35.260	35.260	34.680	34.680	30.420	60,770
2022-09-21	34.600	35.390	34.490	34.525	30.284	18,643
2022-09-20	35.870	35.870	34.650	35.490	31.130	29,932
2022-09-16	35.260	35.870	34.910	34.945	30.652	129,929
2022-09-15	35.880	36.135	35.300	36.135	31.696	91,258
2022-09-14	36.600	36.600	35.210	36.600	32.104	29,271
2022-09-13	38.130	38.130	36.784	37.935	33.275	28,640
2022-09-12	37.080	38.060	37.080	37.230	32.656	35,880
2022-09-09	35.975	36.840	35.760	36.020	31.595	28,385
2022-09-08	35.780	35.780	34.930	35.680	31.297	26,722
2022-09-07	34.640	35.580	34.640	34.880	30.595	28,026
2022-09-06	35.720	35.720	34.830	35.490	31.130	19,826
2022-09-05	35.200	35.240	34.600	34.820	30.542	32,251
2022-09-02	36.000	36.160	35.320	35.870	31.463	28,393
2022-09-01	36.350	36.350	35.330	36.290	31.832	37,546
2022-08-31	37.240	37.810	36.560	37.810	33.165	18,121
2022-08-30	37.240	38.240	37.170	37.820	33.174	36,396
2022-08-26	38.400	38.400	37.350	38.200	33.507	42,567
2022-08-25	38.230	38.230	37.610	38.000	33.332	35,089
2022-08-24	37.660	37.660	36.690	37.450	32.849	52,233
2022-08-23	37.305	37.680	36.740	37.630	33.007	42,878
2022-08-22	38.000	38.120	36.920	38.090	33.411	258,208
2022-08-19	38.905	39.070	38.380	39.050	34.253	40,494
2022-08-18	39.080	39.460	39.080	39.185	34.371	28,800
2022-08-17	39.640	40.360	39.090	40.345	35.389	24,022
2022-08-16	40.335	40.510	39.790	40.145	35.213	24,934
2022-08-15	40.830	40.830	40.110	40.480	35.507	9,775
2022-08-12	40.380	40.750	40.380	40.545	35.564	16,057
2022-08-11	41.190	41.190	40.360	41.080	36.033	13,020
2022-08-10	38.780	40.710	38.780	40.600	35.612	36,013
2022-08-09	40.440	40.440	38.870	40.290	35.340	12,262
2022-08-08	40.650	40.650	40.130	40.505	35.529	59,116
2022-08-05	40.745	41.170	39.910	40.870	35.849	40,820
2022-08-04	40.505	40.900	40.370	40.420	35.454	23,769
2022-08-03	40.020	40.360	40.020	40.230	35.288	31,073
2022-08-02	40.585	40.585	40.130	40.585	35.599	278,849
2022-08-01	41.870	41.870	40.740	41.705	36.582	38,839
2022-07-29	40.400	41.960	40.400	40.470	35.498	318,042
2022-07-28	40.150	40.760	40.150	40.175	35.240	37,543
2022-07-27	38.880	40.230	38.640	38.755	33.994	104,086
2022-07-26	39.070	39.070	38.300	38.955	34.169	51,727
2022-07-25	39.594	39.594	38.890	39.515	34.661	38,826
2022-07-22	40.200	40.860	39.650	39.905	35.003	88,682
2022-07-21	38.400	40.480	38.300	40.175	35.240	192,002
2022-07-20	37.600	38.100	37.200	37.430	32.832	49,829
2022-07-19	36.280	37.480	35.630	37.440	32.841	27,377
2022-07-18	36.620	36.620	36.260	36.460	31.981	34,285
2022-07-15	35.130	35.900	35.130	35.155	30.836	39,167
2022-07-14	35.820	35.830	34.930	35.505	31.143	167,864
2022-07-13	35.755	36.530	35.080	36.080	31.648	25,865

← NewerPage 18 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.