Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	35.600	36.320	35.130	35.565	31.196	31,755
2022-07-11	36.830	36.830	35.800	36.240	31.788	42,013
2022-07-08	36.880	37.530	36.270	36.290	31.832	29,129
2022-07-07	35.795	36.700	35.795	36.050	31.621	56,414
2022-07-06	35.400	36.121	35.400	35.565	31.196	33,507
2022-07-05	37.575	37.580	35.540	35.785	31.389	62,812
2022-07-04	37.040	37.570	36.960	37.440	32.841	35,090
2022-07-01	37.000	37.930	36.640	36.640	32.139	59,564
2022-06-30	37.500	37.500	36.070	37.400	32.805	77,582
2022-06-29	38.490	38.490	37.240	38.400	33.683	126,319
2022-06-28	39.440	39.440	38.600	39.400	34.560	243,003
2022-06-27	39.280	39.580	38.500	38.830	34.060	261,910
2022-06-24	37.505	38.400	36.960	37.040	32.490	100,423
2022-06-23	38.505	38.950	36.780	36.890	32.358	70,861
2022-06-22	39.270	39.270	38.545	38.545	33.810	251,398
2022-06-21	40.145	40.580	39.790	40.200	35.262	98,338
2022-06-20	40.800	41.245	39.830	40.870	35.849	34,620
2022-06-17	41.060	41.910	40.510	41.070	36.025	66,878
2022-06-16	43.050	43.050	40.830	40.840	35.823	251,247
2022-06-15	42.840	43.580	42.840	43.080	37.788	114,918
2022-06-14	42.610	43.375	42.610	43.375	38.046	52,051
2022-06-13	43.210	43.840	42.810	43.745	38.371	391,219
2022-06-10	45.840	45.840	44.230	45.840	40.209	29,180
2022-06-09	47.370	47.370	46.360	47.030	41.252	39,098
2022-06-08	47.945	48.070	47.218	48.025	42.125	22,226
2022-06-07	47.794	47.794	47.190	47.325	41.511	17,394
2022-06-06	47.160	48.460	47.160	48.305	42.371	32,799
2022-06-01	46.690	47.600	46.690	46.800	41.051	88,254
2022-05-31	47.280	47.310	46.280	47.080	41.296	32,049
2022-05-30	47.440	47.440	46.960	47.060	41.279	28,809
2022-05-27	45.520	46.650	45.520	46.020	40.367	94,395
2022-05-26	44.375	45.330	44.105	44.105	38.687	61,901
2022-05-25	44.210	44.670	43.630	44.280	38.840	45,639
2022-05-24	44.240	44.240	43.470	43.470	38.130	35,851
2022-05-23	44.380	44.380	43.330	43.870	38.481	48,139
2022-05-20	45.505	45.980	44.430	45.450	38.981	43,651
2022-05-19	45.000	45.000	43.340	44.725	38.359	316,427
2022-05-18	45.715	45.910	44.760	45.430	38.963	97,528
2022-05-17	44.690	45.620	44.690	44.690	38.329	24,449
2022-05-16	44.325	44.640	43.910	44.070	37.797	35,499
2022-05-13	43.600	44.330	43.530	43.545	37.347	35,363
2022-05-12	42.000	43.310	40.650	42.860	36.759	99,166
2022-05-11	42.155	42.390	41.420	41.925	35.957	83,321
2022-05-10	41.470	42.600	41.470	42.040	36.056	92,776
2022-05-09	42.620	43.090	41.490	42.715	36.635	208,334
2022-05-06	44.000	44.030	42.690	43.745	37.518	57,456
2022-05-05	45.000	45.840	43.910	45.535	39.054	101,934
2022-05-04	44.240	45.020	44.240	44.785	38.410	25,266
2022-05-03	44.430	45.310	44.140	45.090	38.672	68,496
2022-04-29	46.610	47.930	46.610	46.650	40.010	66,716
2022-04-28	45.360	46.370	45.360	45.870	39.341	31,361
2022-04-27	45.955	46.040	44.630	45.385	38.925	63,783
2022-04-26	46.680	46.680	45.360	46.585	39.954	67,535
2022-04-25	46.771	46.771	45.680	46.585	39.954	49,248
2022-04-22	48.810	48.810	47.690	48.420	41.528	53,577
2022-04-21	48.400	49.860	48.270	48.290	41.416	130,080
2022-04-20	48.400	48.400	46.650	46.945	40.263	97,439
2022-04-19	46.800	47.560	46.310	46.565	39.937	336,351
2022-04-14	46.000	47.060	45.520	45.755	39.242	250,997
2022-04-13	44.545	45.660	44.380	44.725	38.359	116,644

← NewerPage 19 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.