Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.700	30.200	29.700	29.930	28.849	27,683
2025-08-11	29.480	29.900	29.480	29.810	28.734	39,446
2025-08-08	29.410	29.800	28.840	29.410	28.348	18,645
2025-08-07	28.800	29.400	28.600	28.710	27.673	13,429
2025-08-06	28.750	28.920	28.620	28.840	27.799	25,585
2025-08-05	28.100	28.500	28.000	28.230	27.211	17,663
2025-08-04	28.000	28.260	27.700	28.120	27.105	39,053
2025-08-01	28.100	29.000	27.600	28.120	27.105	67,884
2025-07-31	28.400	28.720	28.040	28.580	27.548	46,883
2025-07-30	28.920	28.920	28.460	28.750	27.712	25,602
2025-07-29	28.580	29.060	27.600	28.540	27.510	364,130
2025-07-28	28.080	28.680	27.920	28.080	27.066	198,035
2025-07-25	27.340	27.940	26.940	27.030	26.054	72,981
2025-07-24	29.360	29.360	26.780	27.220	26.237	138,485
2025-07-23	31.160	31.980	31.160	31.170	30.045	50,107
2025-07-22	31.200	31.200	30.520	31.170	30.045	51,051
2025-07-21	32.210	32.460	31.400	31.830	30.681	26,013
2025-07-18	32.350	32.400	31.800	32.230	31.066	326,242
2025-07-17	32.210	32.980	32.040	32.290	31.124	46,802
2025-07-16	32.040	32.300	31.720	31.910	30.758	19,151
2025-07-15	32.000	32.760	31.980	32.160	30.999	14,589
2025-07-14	32.310	32.760	31.900	32.230	31.066	16,322
2025-07-11	33.420	33.420	32.200	33.380	32.175	52,813
2025-07-10	31.430	33.420	30.820	32.840	31.654	137,978
2025-07-09	31.010	31.500	30.600	30.840	29.727	92,398
2025-07-08	30.670	31.000	30.000	30.610	29.505	36,238
2025-07-07	30.610	30.840	30.420	30.520	29.418	8,444
2025-07-04	30.770	30.840	30.380	30.750	29.640	14,944
2025-07-03	31.170	31.440	30.900	31.200	30.074	8,211
2025-07-02	30.800	31.340	30.140	30.750	29.640	16,731
2025-07-01	30.690	30.740	30.300	30.610	29.505	6,984
2025-06-30	31.500	31.500	30.660	31.450	30.314	29,493
2025-06-27	30.330	31.260	30.300	30.500	29.399	25,432
2025-06-26	30.280	30.280	29.980	30.210	29.119	46,733
2025-06-25	30.440	30.440	29.960	30.370	29.273	8,844
2025-06-24	30.000	30.380	29.960	30.310	29.216	173,346
2025-06-23	29.640	30.040	29.300	29.510	28.445	61,126
2025-06-20	29.780	29.860	29.200	29.720	28.647	14,514
2025-06-19	29.860	29.860	29.560	29.760	28.686	16,776
2025-06-18	30.650	30.680	29.920	30.650	29.543	13,212
2025-06-17	30.940	30.940	30.400	30.560	29.457	24,299
2025-06-16	31.040	31.040	30.700	30.920	29.804	15,240
2025-06-13	30.630	31.080	30.200	30.770	29.659	8,887
2025-06-12	31.490	31.560	30.820	31.490	30.353	29,212
2025-06-11	31.890	32.100	31.670	31.830	30.681	18,533
2025-06-10	31.510	31.900	31.300	31.490	30.353	12,000
2025-06-09	31.320	31.520	31.060	31.110	29.987	50,191
2025-06-06	31.430	32.060	31.120	31.470	30.334	5,341
2025-06-05	31.760	31.900	31.260	31.530	30.392	40,929
2025-06-04	31.260	31.760	31.260	31.340	30.208	100,000
2025-06-03	30.500	31.200	30.200	30.610	29.505	234,872
2025-06-02	30.730	31.200	30.220	30.560	29.457	97,097
2025-05-30	31.220	31.760	30.740	31.130	30.006	249,857
2025-05-29	31.760	31.920	30.860	31.680	30.536	5,200
2025-05-28	30.980	31.360	30.260	30.880	29.765	12,101
2025-05-27	30.690	30.940	30.200	30.330	29.235	43,546
2025-05-23	30.140	30.640	29.180	30.270	29.177	22,524
2025-05-22	30.500	30.700	30.120	30.400	29.302	8,257
2025-05-21	30.610	31.280	30.380	30.770	29.659	15,278
2025-05-20	30.500	31.200	30.340	30.520	29.418	26,784

← NewerPage 6 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.