Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.460	32.920	31.820	32.120	30.960	46,960
2026-01-30	32.580	32.580	32.280	32.400	31.230	18,753
2026-01-29	32.540	33.080	32.020	33.010	31.818	41,719
2026-01-28	31.240	33.500	31.240	33.340	32.136	112,764
2026-01-27	30.880	30.900	30.380	30.670	29.563	26,424
2026-01-26	30.400	30.840	30.400	30.400	29.302	19,681
2026-01-23	30.670	30.670	30.310	30.460	29.360	32,217
2026-01-22	30.100	30.700	30.100	30.180	29.090	16,142
2026-01-21	28.860	29.640	28.860	29.010	27.963	233,263
2026-01-20	29.220	29.360	28.900	29.340	28.281	17,130
2026-01-19	29.600	29.800	29.360	29.450	28.387	45,415
2026-01-16	30.290	30.380	29.780	30.230	29.139	30,570
2026-01-15	28.580	30.240	28.560	29.950	28.869	41,590
2026-01-14	28.100	28.500	28.080	28.440	27.413	14,048
2026-01-13	28.860	28.860	28.240	28.800	27.760	36,407
2026-01-12	29.010	29.240	28.600	29.170	28.117	14,548
2026-01-09	29.340	29.500	28.860	29.240	28.184	31,177
2026-01-08	29.700	29.700	29.100	29.620	28.551	11,659
2026-01-07	29.510	29.610	28.980	29.410	28.348	18,098
2026-01-06	29.430	30.060	28.800	29.550	28.483	38,733
2026-01-05	28.690	29.420	28.520	28.800	27.760	12,035
2026-01-02	28.020	28.860	27.680	28.160	27.143	8,828
2025-12-31	28.200	28.200	27.980	28.100	27.085	7,951
2025-12-30	28.000	28.380	27.500	27.970	26.960	4,986
2025-12-29	27.640	28.260	27.640	27.780	26.777	17,383
2025-12-24	27.740	27.960	27.740	27.810	26.806	367
2025-12-23	28.020	28.020	27.700	27.870	26.864	20,408
2025-12-22	27.640	28.000	27.500	27.810	26.806	10,771
2025-12-19	28.060	28.220	27.800	28.180	27.163	108,725
2025-12-18	28.020	28.300	27.800	27.970	26.960	5,447
2025-12-17	28.230	28.560	27.900	28.080	27.066	6,044
2025-12-16	28.750	28.800	28.280	28.350	27.326	18,861
2025-12-15	28.610	28.840	28.300	28.710	27.673	5,262
2025-12-12	28.610	29.140	28.140	28.710	27.673	13,918
2025-12-11	27.940	28.690	27.940	28.080	27.066	59,353
2025-12-10	28.500	28.500	27.920	28.480	27.452	59,649
2025-12-09	28.500	29.240	28.380	28.670	27.635	93,654
2025-12-08	28.500	28.800	28.500	28.520	27.490	249,653
2025-12-05	28.400	28.620	28.360	28.420	27.394	25,151
2025-12-04	27.480	28.410	27.480	27.620	26.623	22,654
2025-12-03	27.280	27.550	27.200	27.550	26.555	21,130
2025-12-02	27.700	27.760	27.300	27.720	26.719	99,971
2025-12-01	27.870	27.940	27.040	27.570	26.575	8,020
2025-11-28	27.760	27.900	27.160	27.760	26.758	4,465
2025-11-27	27.760	27.940	27.540	27.680	26.681	4,018
2025-11-26	27.740	27.820	27.420	27.640	26.642	17,871
2025-11-25	27.010	27.540	26.680	26.880	25.910	218,284
2025-11-24	26.440	27.020	26.440	26.610	25.649	16,660
2025-11-21	26.230	26.320	25.700	25.780	24.849	10,968
2025-11-20	26.500	26.700	26.100	26.650	25.688	9,795
2025-11-19	26.020	26.600	26.020	26.180	25.235	6,640
2025-11-18	26.380	26.380	25.900	26.210	25.264	25,425
2025-11-17	27.090	27.220	26.630	27.150	26.170	19,648
2025-11-14	27.740	27.780	26.840	27.700	26.700	51,822
2025-11-13	27.600	28.020	27.600	27.720	26.719	27,089
2025-11-12	27.240	27.400	26.980	26.980	26.006	5,834
2025-11-11	26.690	26.980	26.460	26.670	25.707	5,267
2025-11-10	26.420	26.780	26.420	26.520	25.562	8,137
2025-11-07	26.160	26.440	25.980	26.210	25.264	18,016
2025-11-06	26.690	26.880	26.110	26.770	25.803	250,473

← NewerPage 4 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.