Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.520	26.870	26.180	26.250	25.302	22,841
2025-11-04	27.080	27.080	26.620	26.940	25.967	9,441
2025-11-03	27.490	27.580	27.140	27.550	26.555	8,974
2025-10-31	27.930	28.080	27.560	27.950	26.941	6,720
2025-10-30	28.520	28.520	27.920	28.480	27.452	44,020
2025-10-29	28.400	28.600	28.360	28.460	27.432	15,744
2025-10-28	28.460	28.560	28.200	28.480	27.452	9,387
2025-10-27	28.460	28.900	28.460	28.520	27.490	22,220
2025-10-24	28.000	28.500	27.940	28.160	27.143	17,025
2025-10-23	27.200	28.050	27.200	27.200	26.218	125,094
2025-10-22	27.280	27.640	27.280	27.530	26.536	72,298
2025-10-21	27.170	27.660	27.080	27.410	26.420	31,255
2025-10-20	27.200	27.460	27.100	27.240	26.257	5,311
2025-10-17	27.010	27.120	26.580	26.820	25.852	25,404
2025-10-16	27.150	27.300	26.960	27.240	26.257	6,606
2025-10-15	27.620	27.920	27.150	27.530	26.536	208,747
2025-10-14	27.440	27.440	26.780	27.410	26.420	3,712
2025-10-13	27.080	27.820	27.080	27.360	26.372	11,606
2025-10-10	27.510	27.940	27.160	27.890	26.883	148,147
2025-10-09	28.120	28.200	27.480	28.020	27.008	17,232
2025-10-08	28.000	28.320	26.560	27.110	26.131	26,341
2025-10-07	28.260	28.620	28.260	28.370	27.346	7,346
2025-10-06	29.010	29.480	28.200	28.860	27.818	24,694
2025-10-03	29.010	29.540	28.560	28.940	27.895	15,763
2025-10-02	28.580	29.100	28.580	28.770	27.731	29,295
2025-10-01	28.100	28.580	27.800	27.930	26.922	16,300
2025-09-30	27.810	28.040	27.620	27.780	26.777	42,099
2025-09-29	27.830	28.180	27.620	27.970	26.960	14,486
2025-09-26	28.060	28.760	27.680	28.160	27.143	14,711
2025-09-25	28.800	28.900	28.020	28.750	27.712	32,979
2025-09-24	28.840	28.960	28.520	28.920	27.876	78,483
2025-09-23	28.500	29.620	28.500	28.770	27.731	24,784
2025-09-22	28.770	29.240	28.420	29.010	27.963	114,852
2025-09-19	29.030	29.380	28.780	29.150	28.098	98,200
2025-09-18	28.440	29.460	28.430	28.610	27.577	25,668
2025-09-17	28.210	28.520	28.060	28.330	27.307	12,150
2025-09-16	28.310	28.740	28.200	28.520	27.490	42,572
2025-09-15	28.400	29.070	28.400	28.730	27.693	72,266
2025-09-12	29.010	29.040	28.300	28.980	27.934	51,376
2025-09-11	28.980	29.240	28.800	29.090	28.040	61,573
2025-09-10	29.280	29.520	29.060	29.510	28.445	212,268
2025-09-09	29.260	29.840	29.260	29.570	28.502	13,029
2025-09-08	29.220	29.600	29.220	29.430	28.367	19,907
2025-09-05	29.090	29.540	28.860	28.920	27.876	120,349
2025-09-04	28.710	28.900	28.400	28.610	27.577	8,122
2025-09-03	28.500	28.746	28.320	28.580	27.548	61,424
2025-09-02	30.140	30.140	28.280	28.690	27.654	21,880
2025-09-01	29.740	30.240	29.740	29.970	28.888	12,502
2025-08-29	30.210	30.500	29.920	30.250	29.158	18,130
2025-08-28	30.140	30.660	30.140	30.210	29.119	10,303
2025-08-27	30.220	30.220	29.700	30.100	29.013	145,957
2025-08-26	30.500	30.660	30.040	30.460	29.360	9,559
2025-08-22	30.500	31.220	30.240	30.290	29.196	24,421
2025-08-21	30.520	30.600	30.200	30.540	29.437	30,364
2025-08-20	30.680	30.680	30.380	30.670	29.563	62,486
2025-08-19	30.250	30.820	30.120	30.160	29.071	29,428
2025-08-18	30.330	31.040	29.920	30.120	29.033	12,181
2025-08-15	30.120	30.500	30.040	30.180	29.090	17,884
2025-08-14	30.000	30.320	29.940	30.040	28.955	33,128
2025-08-13	30.000	30.180	29.920	30.020	28.936	148,727

← NewerPage 5 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.