Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	55.810	57.840	55.760	55.760	47.823	148,962
2022-01-18	57.300	57.300	55.080	57.150	49.015	220,106
2022-01-17	55.840	57.560	55.840	55.890	47.935	107,137
2022-01-14	55.260	56.520	55.260	55.700	47.772	80,677
2022-01-13	56.500	56.500	55.860	56.500	48.458	68,199
2022-01-12	56.610	56.760	55.900	56.400	48.372	103,862
2022-01-11	55.640	56.540	55.640	56.040	48.063	29,361
2022-01-10	57.260	57.940	55.360	57.810	49.581	107,017
2022-01-07	58.460	58.460	57.760	58.310	50.010	125,916
2022-01-06	57.870	58.760	57.870	57.870	49.633	52,529
2022-01-05	59.200	59.720	58.780	58.900	50.516	34,015
2022-01-04	57.260	59.260	57.260	57.600	49.401	108,048
2021-12-31	58.380	58.380	58.160	58.160	49.881	4,075
2021-12-30	58.380	58.380	57.680	58.060	49.796	20,099
2021-12-29	58.000	58.300	57.720	57.850	49.616	53,181
2021-12-24	55.740	56.000	55.740	55.740	47.806	4,266
2021-12-23	55.010	55.960	54.800	54.800	47.000	43,216
2021-12-22	53.860	54.360	53.860	54.250	46.528	48,876
2021-12-21	52.860	54.000	52.860	53.030	45.482	52,530
2021-12-20	52.540	52.540	51.500	51.830	44.452	51,805
2021-12-17	53.500	53.500	52.880	53.130	45.567	69,768
2021-12-16	55.260	55.760	53.680	55.550	47.643	59,227
2021-12-15	53.140	53.800	53.140	53.220	45.645	81,729
2021-12-14	52.760	53.380	52.760	53.070	45.516	80,187
2021-12-13	52.460	53.240	52.460	52.580	45.096	29,608
2021-12-10	53.580	53.580	52.800	53.260	45.679	17,715
2021-12-09	54.000	54.460	53.080	54.460	46.708	39,085
2021-12-08	54.180	55.220	54.020	54.250	46.528	109,948
2021-12-07	52.580	54.220	52.580	52.580	45.096	71,375
2021-12-06	51.300	52.100	51.097	51.550	44.212	45,172
2021-12-03	52.900	53.560	50.980	53.450	45.842	161,649
2021-12-02	55.700	56.380	53.560	55.200	47.343	62,420
2021-12-01	54.000	55.280	53.939	54.650	46.871	35,743
2021-11-30	54.000	54.920	53.600	53.600	45.971	128,073
2021-11-29	54.000	54.620	53.960	54.100	46.399	80,341
2021-11-26	54.160	54.160	53.240	53.830	46.168	18,641
2021-11-25	54.840	55.720	54.800	54.860	47.051	39,683
2021-11-24	55.500	55.500	53.660	55.150	47.300	213,028
2021-11-23	55.910	56.120	54.820	56.120	48.132	23,716
2021-11-22	56.800	57.040	56.440	56.750	48.672	22,392
2021-11-19	56.440	57.440	56.440	56.750	48.672	55,311
2021-11-18	56.800	56.960	56.520	56.690	48.621	69,741
2021-11-17	56.040	57.140	56.040	56.040	48.063	268,888
2021-11-16	55.580	56.280	55.580	55.600	47.686	35,649
2021-11-15	55.490	56.020	55.070	55.070	47.231	49,388
2021-11-12	54.270	55.460	54.080	54.400	46.657	56,041
2021-11-11	53.240	54.720	53.240	53.620	45.988	101,782
2021-11-10	51.940	53.300	51.940	53.150	45.585	114,315
2021-11-09	50.595	50.600	49.930	50.100	42.969	41,685
2021-11-08	49.835	50.080	49.090	49.360	42.334	34,309
2021-11-05	48.950	49.510	48.950	48.960	41.991	32,651
2021-11-04	47.570	49.010	47.570	47.665	40.880	83,297
2021-11-03	47.690	47.690	47.050	47.440	40.687	17,515
2021-11-02	47.720	47.720	47.310	47.665	40.880	42,680
2021-11-01	48.350	48.690	47.830	48.020	41.185	46,200
2021-10-29	47.600	47.890	47.250	47.490	40.730	20,678
2021-10-28	47.755	47.755	47.250	47.755	40.958	22,887
2021-10-27	48.000	48.120	47.750	47.875	41.060	146,006
2021-10-26	47.700	48.460	47.700	47.720	40.928	42,450
2021-10-25	47.420	47.985	47.160	47.985	41.155	207,591

← NewerPage 21 of 22 · 1,267 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.