Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	37.120	37.120	36.280	36.980	34.192	24,023
2025-02-18	36.730	37.320	35.660	36.400	33.656	11,275
2025-02-17	36.000	36.590	35.960	36.000	33.286	44,157
2025-02-14	35.890	36.240	35.580	35.680	32.990	15,661
2025-02-13	35.240	35.700	34.900	35.600	32.916	4,543
2025-02-12	34.820	35.220	34.660	34.860	32.232	34,974
2025-02-11	34.310	34.840	34.220	34.250	31.668	31,254
2025-02-10	33.780	34.260	33.780	33.890	31.335	20,438
2025-02-07	34.040	34.520	33.640	34.310	31.723	128,310
2025-02-06	33.490	34.380	33.480	33.600	31.067	45,932
2025-02-05	33.660	33.780	33.160	33.780	31.233	6,340
2025-02-04	33.570	34.000	33.420	34.000	31.436	71,069
2025-02-03	33.490	33.940	32.820	33.150	30.651	11,961
2025-01-31	34.400	34.660	34.180	34.330	31.742	15,698
2025-01-30	34.290	34.820	34.210	34.210	31.631	28,755
2025-01-29	34.000	34.520	33.920	34.400	31.806	5,633
2025-01-28	33.850	34.400	33.680	33.850	31.298	7,954
2025-01-27	33.720	34.060	33.200	33.340	30.826	15,119
2025-01-24	34.000	34.520	33.940	33.950	31.390	3,740
2025-01-23	33.930	34.160	33.560	34.060	31.492	8,887
2025-01-22	34.160	34.500	34.160	34.210	31.631	3,113
2025-01-21	34.100	34.460	34.000	34.160	31.584	9,750
2025-01-20	34.290	34.480	34.128	34.210	31.631	82,535
2025-01-17	33.400	34.240	33.400	33.530	31.002	11,516
2025-01-16	32.960	33.240	32.700	33.010	30.521	21,255
2025-01-15	32.520	32.560	31.920	32.250	29.818	15,276
2025-01-14	32.880	33.080	32.100	32.900	30.419	18,748
2025-01-13	33.080	33.080	32.060	32.920	30.438	5,057
2025-01-10	33.870	33.870	33.160	33.870	31.316	20,284
2025-01-09	33.890	34.060	33.760	33.890	31.335	13,742
2025-01-08	34.610	34.740	33.880	34.670	32.056	6,353
2025-01-07	34.800	35.020	34.680	34.690	32.074	8,992
2025-01-06	34.560	35.120	34.400	34.400	31.806	125,051
2025-01-03	34.500	34.500	34.140	34.310	31.723	5,857
2025-01-02	34.400	34.600	34.160	34.580	31.973	3,136
2024-12-31	34.370	34.380	33.930	33.930	31.372	165
2024-12-30	34.260	34.260	33.920	34.100	31.529	4,024
2024-12-27	34.210	34.480	33.980	34.290	31.705	8,220
2024-12-24	33.970	34.220	33.910	33.910	31.353	2,701
2024-12-23	33.740	33.820	33.550	33.550	31.020	6,796
2024-12-20	33.490	34.040	33.040	33.260	30.752	33,755
2024-12-19	34.500	34.600	33.540	34.230	31.649	32,048
2024-12-18	34.940	35.360	34.940	35.050	32.407	13,873
2024-12-17	34.980	35.180	34.980	35.010	32.370	21,228
2024-12-16	35.010	35.260	34.720	34.980	32.343	28,818
2024-12-13	35.860	35.860	35.060	35.600	32.916	80,335
2024-12-12	35.490	35.800	35.200	35.740	33.045	8,703
2024-12-11	36.800	36.800	35.720	36.750	33.979	14,314
2024-12-10	38.460	38.460	36.880	37.850	34.996	9,361
2024-12-09	37.740	38.380	37.720	38.310	35.421	13,953
2024-12-06	37.300	37.700	37.160	37.260	34.451	18,468
2024-12-05	37.060	37.340	37.060	37.170	34.367	8,801
2024-12-04	36.420	37.220	36.420	36.420	33.674	6,365
2024-12-03	36.460	36.760	36.460	36.460	33.711	30,862
2024-12-02	36.610	36.800	35.800	36.210	33.480	24,319
2024-11-29	35.810	36.600	35.810	35.810	33.110	22,325
2024-11-28	34.280	34.520	34.280	34.370	31.779	5,262
2024-11-27	33.890	34.160	33.820	33.930	31.372	6,990
2024-11-26	34.290	34.560	33.900	34.080	31.510	12,414
2024-11-25	34.240	34.660	34.240	34.330	31.742	22,976

← NewerPage 8 of 22 · 1,265 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.