Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.340	31.960	31.320	31.490	31.490	132,913
2026-04-28	31.150	31.540	31.060	31.360	31.360	211,055
2026-04-27	31.400	32.080	31.400	31.700	31.700	42,390
2026-04-24	30.960	31.640	30.420	30.960	30.960	52,579
2026-04-23	31.260	31.340	31.040	31.280	31.280	218,574
2026-04-22	31.280	31.640	31.280	31.470	31.470	16,745
2026-04-21	31.600	31.720	30.920	31.600	31.600	27,689
2026-04-20	31.490	31.800	31.340	31.410	31.410	37,164
2026-04-17	31.810	32.320	31.220	31.450	31.450	133,707
2026-04-16	31.410	31.680	30.480	31.200	31.200	78,205
2026-04-15	31.050	31.580	30.860	31.030	31.030	230,653
2026-04-14	31.280	31.500	31.060	31.260	31.260	114,572
2026-04-13	31.170	31.180	30.760	30.900	30.900	10,650
2026-04-10	31.890	32.760	31.850	31.850	30.700	26,883
2026-04-09	31.740	31.940	31.280	31.660	30.517	8,247
2026-04-08	31.320	32.020	31.320	31.700	30.555	27,320
2026-04-07	30.370	30.520	29.640	30.230	29.139	51,580
2026-04-02	30.200	30.200	29.760	29.760	28.686	188,281
2026-04-01	30.560	31.280	30.400	30.800	29.688	18,295
2026-03-31	29.520	29.840	29.520	29.600	28.531	463,733
2026-03-30	29.660	29.960	29.180	29.720	28.647	12,546
2026-03-27	30.500	30.500	29.920	30.160	29.071	16,947
2026-03-26	30.880	30.880	30.120	30.690	29.582	16,743
2026-03-25	30.840	31.230	30.760	30.860	29.746	20,355
2026-03-24	30.500	30.700	30.200	30.560	29.457	23,528
2026-03-23	29.300	31.140	28.880	30.520	29.418	31,414
2026-03-20	30.610	31.040	30.020	30.560	29.457	14,249
2026-03-19	31.150	31.320	30.540	31.150	30.025	15,966
2026-03-18	31.360	31.900	31.360	31.510	30.372	14,771
2026-03-17	31.110	31.440	31.000	31.200	30.074	22,207
2026-03-16	31.950	31.950	31.220	31.850	30.700	34,609
2026-03-13	32.580	32.580	31.760	32.500	31.327	59,283
2026-03-12	32.800	33.060	32.540	32.610	31.433	8,315
2026-03-11	32.670	32.840	32.440	32.650	31.471	33,973
2026-03-10	32.670	33.020	32.300	32.730	31.548	32,196
2026-03-09	32.300	32.300	31.120	31.320	30.189	28,480
2026-03-06	33.780	33.920	32.820	33.720	32.503	25,868
2026-03-05	33.890	34.060	33.480	33.760	32.541	61,937
2026-03-04	33.120	33.800	33.120	33.340	32.136	52,416
2026-03-03	34.630	34.700	33.120	34.650	33.399	34,787
2026-03-02	35.010	35.220	34.560	35.050	33.785	66,958
2026-02-27	35.490	36.160	34.740	35.950	34.652	22,299
2026-02-26	33.430	36.200	32.240	35.600	34.315	92,097
2026-02-25	34.340	34.340	33.300	34.060	32.830	532,749
2026-02-24	33.840	34.560	33.840	34.140	32.907	8,600
2026-02-23	35.030	35.040	33.960	34.900	33.640	13,514
2026-02-20	34.520	35.320	34.480	34.750	33.495	4,071
2026-02-19	34.730	35.200	34.480	35.110	33.842	13,387
2026-02-18	35.010	36.200	34.760	34.960	33.698	80,156
2026-02-17	34.730	35.000	34.360	34.750	33.495	56,163
2026-02-16	35.010	36.200	34.740	34.960	33.698	4,970
2026-02-13	34.360	34.960	34.360	34.480	33.235	218,219
2026-02-12	34.560	35.400	34.560	35.360	34.083	28,725
2026-02-11	35.090	35.680	34.700	35.200	33.929	19,370
2026-02-10	34.940	35.560	34.720	34.840	33.582	30,395
2026-02-09	34.770	34.780	34.180	34.650	33.399	26,343
2026-02-06	34.310	34.640	33.900	34.370	33.129	16,782
2026-02-05	34.670	35.100	34.260	34.880	33.621	498,296
2026-02-04	34.000	35.420	33.600	34.290	33.052	59,501
2026-02-03	32.940	33.700	32.940	33.240	32.040	25,063

← NewerPage 3 of 5 · 253 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.