Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.660	41.660	40.970	41.360	41.360	19,771
2026-07-23	40.710	42.320	40.420	42.230	42.230	34,939
2026-07-22	40.370	41.640	40.040	40.160	40.160	24,176
2026-07-21	39.520	40.440	39.520	40.024	40.024	174,163
2026-07-20	39.930	40.640	39.440	39.909	39.909	45,830
2026-07-17	40.290	40.720	39.860	40.140	40.140	14,729
2026-07-16	40.210	40.780	40.080	40.420	40.420	34,644
2026-07-15	40.500	41.260	40.120	40.230	40.230	21,420
2026-07-14	39.450	40.260	39.180	39.430	39.430	63,792
2026-07-13	39.300	39.600	38.620	38.770	38.770	32,459
2026-07-10	39.800	39.800	38.970	39.680	39.680	60,958
2026-07-09	39.740	39.860	39.220	39.410	39.410	66,431
2026-07-08	39.010	39.300	38.480	38.940	38.940	14,711
2026-07-07	40.480	40.480	39.180	40.370	40.370	40,166
2026-07-06	40.800	40.900	40.230	40.820	40.820	96,659
2026-07-03	38.880	41.160	38.880	40.750	40.750	25,117
2026-07-02	38.800	39.300	38.510	38.560	38.560	27,562
2026-07-01	38.600	39.460	38.600	38.800	38.800	32,392
2026-06-30	38.630	39.120	38.460	38.630	38.630	12,571
2026-06-29	38.500	39.040	38.160	38.880	38.880	14,799
2026-06-26	38.860	39.460	38.510	39.380	39.380	10,583
2026-06-25	38.680	39.940	38.680	39.050	39.050	36,990
2026-06-24	39.900	39.900	38.800	39.780	39.780	36,653
2026-06-23	40.700	40.700	39.440	40.520	40.520	131,809
2026-06-22	40.400	41.160	40.210	40.350	40.350	819,756
2026-06-19	40.080	40.640	40.080	40.140	40.140	55,436
2026-06-18	39.970	40.570	39.520	39.850	39.850	140,240
2026-06-17	39.560	40.040	39.560	39.660	39.660	91,860
2026-06-16	40.500	40.500	39.820	40.350	40.350	24,943
2026-06-15	40.500	41.260	40.260	40.880	40.880	34,480
2026-06-12	39.470	40.100	39.470	39.550	39.550	25,734
2026-06-11	38.820	39.660	38.400	38.500	38.500	70,122
2026-06-10	38.610	38.800	37.940	38.460	38.460	24,666
2026-06-09	38.000	38.860	37.760	37.850	37.850	25,786
2026-06-08	37.890	38.140	37.300	37.490	37.490	32,011
2026-06-05	38.480	38.640	38.040	38.330	38.330	35,723
2026-06-04	38.960	39.500	38.200	38.800	38.800	261,336
2026-06-03	38.460	38.980	38.460	38.770	38.770	26,097
2026-06-02	38.420	39.080	38.080	38.350	38.350	206,872
2026-06-01	38.940	39.140	37.780	39.010	39.010	25,732
2026-05-29	39.640	39.660	38.860	39.220	39.220	757,802
2026-05-28	39.230	39.840	39.230	39.530	39.530	109,597
2026-05-27	39.180	40.180	39.180	39.600	39.600	116,656
2026-05-26	39.090	39.640	39.020	39.130	39.130	58,743
2026-05-22	37.410	38.760	37.410	37.410	37.410	52,287
2026-05-21	36.900	37.360	35.400	36.420	36.420	21,956
2026-05-20	36.000	36.700	35.420	36.100	36.100	13,868
2026-05-19	36.200	36.200	35.400	36.140	36.140	46,602
2026-05-18	36.000	36.880	35.880	35.890	35.890	60,023
2026-05-15	37.680	37.680	36.240	37.600	37.600	36,766
2026-05-14	37.490	38.060	37.320	37.470	37.470	117,326
2026-05-13	37.120	37.680	37.120	37.260	37.260	131,684
2026-05-12	36.610	37.280	36.560	36.560	36.560	32,391
2026-05-11	37.090	37.280	36.620	37.150	37.150	205,930
2026-05-08	37.010	37.440	36.760	37.260	37.260	51,460
2026-05-07	37.490	38.200	36.740	37.620	37.620	636,236
2026-05-06	36.020	37.220	36.020	36.210	36.210	46,166
2026-05-05	34.900	35.860	34.900	35.340	35.340	365,638
2026-05-01	31.200	31.200	31.200	31.200	31.200	0
2026-04-30	31.490	32.300	31.200	31.200	31.200	38,952

← NewerPage 2 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.