Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	44.545	45.660	44.380	44.725	38.359	116,644
2022-04-12	44.000	44.610	43.230	43.565	37.364	159,369
2022-04-11	45.280	45.280	44.020	44.975	38.573	20,962
2022-04-08	44.640	45.530	44.340	44.680	38.320	101,950
2022-04-07	43.410	44.150	43.410	43.470	37.282	71,019
2022-04-06	44.705	45.150	43.180	45.090	38.672	133,671
2022-04-05	47.020	47.020	44.900	46.525	39.903	68,185
2022-04-04	47.337	47.337	46.697	46.975	40.289	113,951
2022-04-01	47.000	47.600	46.933	46.945	40.263	35,027
2022-03-31	47.505	48.110	47.180	48.000	41.168	122,125
2022-03-30	49.000	49.000	47.610	48.785	41.841	51,855
2022-03-29	47.875	49.710	47.755	47.755	40.958	66,354
2022-03-28	46.610	47.630	46.610	47.480	40.722	97,672
2022-03-25	48.091	48.091	46.800	47.945	41.120	68,091
2022-03-24	48.650	48.650	47.060	48.195	41.335	75,646
2022-03-23	49.530	49.530	48.430	49.395	42.364	54,972
2022-03-22	48.740	49.500	48.740	48.885	41.927	54,382
2022-03-21	48.520	48.520	47.810	48.290	41.416	115,951
2022-03-18	48.385	48.460	47.860	48.275	41.404	149,958
2022-03-17	49.700	49.700	48.090	49.700	42.626	72,912
2022-03-16	48.235	49.480	47.740	48.160	41.305	72,294
2022-03-15	47.000	47.020	46.330	46.620	39.984	94,173
2022-03-14	47.270	47.270	45.830	46.220	39.641	99,320
2022-03-11	46.345	46.470	44.160	44.745	38.376	71,849
2022-03-10	45.600	45.610	44.140	44.925	38.530	276,178
2022-03-09	43.210	44.701	42.620	42.880	36.776	79,541
2022-03-08	40.705	42.510	40.700	42.155	36.155	82,329
2022-03-07	40.400	42.320	38.890	42.200	36.193	254,647
2022-03-04	45.090	45.090	41.936	43.210	37.059	202,325
2022-03-03	47.240	48.350	46.120	48.100	41.253	191,616
2022-03-02	46.220	48.060	46.220	46.525	39.903	334,191
2022-03-01	49.510	49.517	46.941	49.320	42.300	133,114
2022-02-28	49.870	49.870	48.160	49.280	42.265	151,352
2022-02-25	49.505	51.100	48.880	49.395	42.364	120,715
2022-02-24	51.300	51.340	48.065	48.065	41.223	82,122
2022-02-23	52.330	52.740	51.420	52.405	44.946	101,927
2022-02-22	49.980	52.149	49.980	50.650	43.440	77,741
2022-02-21	52.500	52.630	50.640	52.630	45.139	81,170
2022-02-18	52.260	53.340	52.260	52.820	45.302	65,341
2022-02-17	54.780	54.780	53.080	54.250	46.528	122,067
2022-02-16	55.080	55.080	53.700	54.980	47.154	139,022
2022-02-15	52.235	54.080	52.235	52.235	44.800	130,711
2022-02-14	52.000	52.660	51.400	52.045	44.637	123,961
2022-02-11	54.120	54.120	53.360	53.640	46.005	77,325
2022-02-10	53.980	54.800	53.980	54.540	46.777	36,570
2022-02-09	53.700	54.860	53.680	53.680	46.039	40,982
2022-02-08	53.880	53.880	52.460	53.300	45.713	114,888
2022-02-07	53.550	54.120	53.520	53.850	46.185	47,136
2022-02-04	54.290	55.110	53.020	55.110	47.266	35,050
2022-02-03	56.000	56.000	54.300	55.570	47.660	56,122
2022-02-02	55.870	56.158	55.540	56.120	48.132	43,293
2022-02-01	54.750	55.500	54.560	54.560	46.794	24,628
2022-01-31	54.310	54.640	53.840	54.000	46.314	29,318
2022-01-28	54.000	54.350	52.420	54.350	46.614	54,529
2022-01-27	53.140	54.720	53.140	53.200	45.627	40,463
2022-01-26	53.200	54.880	53.200	53.240	45.662	36,767
2022-01-25	53.010	53.540	52.300	52.650	45.156	41,126
2022-01-24	55.110	55.640	51.920	52.800	45.284	40,832
2022-01-21	56.230	56.760	55.380	56.330	48.312	44,324
2022-01-20	57.490	57.880	55.992	57.510	49.324	90,862

← NewerPage 20 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.