Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	30.060	30.480	29.920	30.230	29.139	18,142
2025-05-16	30.560	31.080	30.260	30.900	29.784	19,109
2025-05-15	31.160	31.160	30.740	31.150	30.025	31,488
2025-05-14	31.380	31.680	30.860	31.550	30.411	13,070
2025-05-13	31.170	31.520	30.880	30.900	29.784	23,518
2025-05-12	30.000	31.440	30.000	30.160	29.071	16,000
2025-05-09	29.640	29.840	29.500	29.600	28.531	12,630
2025-05-08	29.170	29.820	28.640	29.260	28.204	58,819
2025-05-07	28.540	29.260	28.120	28.650	27.616	5,904
2025-05-06	28.820	29.100	28.320	29.050	28.001	5,852
2025-05-02	28.400	29.420	28.320	29.300	28.242	16,089
2025-05-01	28.980	28.980	28.980	28.980	27.934	0
2025-04-30	29.010	29.520	28.560	28.980	27.934	53,347
2025-04-29	28.860	29.280	28.360	28.560	27.529	13,247
2025-04-28	28.540	28.920	28.480	28.650	27.616	19,360
2025-04-25	28.480	28.600	28.180	28.350	27.326	91,910
2025-04-24	27.660	28.020	27.280	27.470	26.478	114,310
2025-04-23	27.240	27.840	26.960	27.150	26.170	20,147
2025-04-22	26.780	26.780	26.200	26.690	25.726	7,573
2025-04-17	27.130	27.620	26.740	27.200	26.218	6,045
2025-04-16	26.960	26.960	26.200	26.560	25.601	37,795
2025-04-15	27.200	27.400	26.760	27.050	26.073	40,184
2025-04-14	26.610	27.100	26.560	26.900	25.929	14,059
2025-04-11	28.000	28.000	26.800	27.720	25.630	10,996
2025-04-10	28.710	28.820	27.330	27.470	25.399	26,987
2025-04-09	26.250	26.380	25.440	25.890	23.938	19,544
2025-04-08	27.480	27.480	26.660	27.150	25.103	13,176
2025-04-07	25.830	27.480	24.260	27.240	25.186	192,574
2025-04-04	28.400	28.520	26.440	26.840	24.816	188,371
2025-04-03	30.330	30.690	28.980	30.060	27.794	24,971
2025-04-02	30.940	31.040	30.360	30.920	28.589	16,027
2025-04-01	31.570	31.580	30.860	31.360	28.996	9,424
2025-03-31	31.660	31.660	30.920	31.450	29.079	18,388
2025-03-28	32.820	32.960	32.020	32.690	30.225	333,124
2025-03-27	32.650	32.870	32.420	32.650	30.188	29,279
2025-03-26	33.430	33.760	33.020	33.260	30.752	1,960
2025-03-25	33.490	33.560	32.880	33.010	30.521	6,973
2025-03-24	33.490	33.580	32.860	33.360	30.845	17,166
2025-03-21	33.490	34.320	32.980	33.720	31.178	22,706
2025-03-20	34.420	34.670	33.680	34.670	32.056	21,221
2025-03-19	34.630	34.900	34.280	34.750	32.130	147,887
2025-03-18	34.880	35.280	34.740	34.820	32.195	35,352
2025-03-17	34.100	34.640	34.050	34.100	31.529	18,547
2025-03-14	33.380	34.280	32.840	33.090	30.595	10,077
2025-03-13	33.960	33.960	32.900	33.930	31.372	8,053
2025-03-12	33.660	34.640	33.660	33.950	31.390	24,394
2025-03-11	34.250	34.900	33.520	34.690	32.074	21,538
2025-03-10	36.500	36.500	34.740	36.440	33.692	41,604
2025-03-07	35.300	36.320	35.160	35.450	32.777	55,997
2025-03-06	34.000	35.480	33.580	35.170	32.518	23,638
2025-03-05	31.660	33.260	31.520	31.890	29.486	39,245
2025-03-04	32.040	32.040	30.900	31.890	29.486	17,612
2025-03-03	32.210	32.600	32.200	32.370	29.929	34,058
2025-02-28	32.980	32.980	32.040	32.900	30.419	224,676
2025-02-27	35.780	35.780	32.720	33.620	31.085	52,101
2025-02-26	35.850	36.740	35.840	35.890	33.184	13,549
2025-02-25	36.000	36.000	35.560	35.830	33.128	2,649
2025-02-24	36.210	36.440	35.640	36.400	33.656	10,003
2025-02-21	36.460	36.680	36.260	36.610	33.850	8,846
2025-02-20	36.290	36.760	36.080	36.540	33.785	13,933

← NewerPage 7 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.