Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	34.140	34.240	33.590	34.040	31.473	41,056
2024-11-21	34.000	34.000	33.580	33.890	31.335	7,490
2024-11-20	34.690	35.000	34.040	34.940	32.306	168,738
2024-11-19	35.490	35.570	34.440	35.570	32.888	9,328
2024-11-18	35.380	35.380	35.040	35.380	32.712	7,147
2024-11-15	35.010	35.480	34.320	34.940	32.306	10,155
2024-11-14	34.610	35.360	34.400	34.560	31.954	46,826
2024-11-13	34.800	34.940	34.140	34.940	32.306	65,394
2024-11-12	35.480	35.480	35.000	35.200	32.546	4,120
2024-11-11	35.300	36.080	35.300	35.340	32.675	13,719
2024-11-08	35.490	36.120	34.860	36.120	33.397	11,186
2024-11-07	33.510	35.520	33.500	35.430	32.759	13,770
2024-11-06	32.900	34.460	32.840	33.200	30.697	23,242
2024-11-05	33.170	33.540	33.100	33.280	30.771	6,564
2024-11-04	33.410	33.640	33.300	33.550	31.020	69,021
2024-11-01	33.130	33.480	33.040	33.300	30.789	8,741
2024-10-31	33.460	33.460	32.900	33.360	30.845	31,107
2024-10-30	33.600	33.780	33.340	33.700	31.159	68,813
2024-10-29	33.652	34.040	33.652	34.040	31.473	10,001
2024-10-28	33.890	34.240	33.700	34.180	31.603	4,680
2024-10-25	34.000	34.220	33.760	33.780	31.233	4,439
2024-10-24	34.350	35.200	33.920	34.630	32.019	7,789
2024-10-23	33.550	33.550	33.260	33.550	31.020	5,191
2024-10-22	32.900	33.620	32.900	32.960	30.475	5,368
2024-10-21	33.640	33.640	32.700	33.510	30.983	9,721
2024-10-18	33.930	34.100	33.540	33.660	31.122	31,224
2024-10-17	34.000	34.080	33.380	33.970	31.409	23,724
2024-10-16	34.480	34.580	34.020	34.230	31.649	11,194
2024-10-15	34.800	34.980	34.240	34.840	32.213	18,367
2024-10-14	34.710	34.760	34.440	34.440	31.843	5,915
2024-10-11	34.350	34.600	34.350	34.350	31.760	14,824
2024-10-10	34.660	34.660	34.200	34.630	32.019	42,961
2024-10-09	34.330	34.760	34.220	34.290	31.705	74,631
2024-10-08	34.750	34.750	33.940	34.750	32.130	13,523
2024-10-07	36.040	36.040	35.040	36.040	33.323	5,980
2024-10-04	35.280	36.120	35.280	35.280	32.620	10,399
2024-10-03	35.660	35.920	35.320	35.870	33.165	2,757
2024-10-02	35.570	36.040	35.500	35.810	33.110	5,404
2024-10-01	36.520	36.670	35.820	36.670	33.905	10,652
2024-09-30	36.780	36.780	36.240	36.650	33.887	9,895
2024-09-27	36.480	36.900	36.120	36.210	33.480	12,132
2024-09-26	35.380	36.500	35.380	35.430	32.759	17,678
2024-09-25	35.140	35.140	34.660	34.940	32.306	15,385
2024-09-24	35.360	35.820	35.260	35.600	32.916	14,320
2024-09-23	34.900	35.300	34.540	34.770	32.148	6,629
2024-09-20	36.020	36.020	34.820	35.830	33.128	10,974
2024-09-19	34.460	35.900	34.460	34.460	31.862	12,638
2024-09-18	34.220	34.220	33.980	34.120	31.547	273,819
2024-09-17	34.210	34.460	34.140	34.160	31.584	16,027
2024-09-16	34.500	34.520	33.980	34.460	31.862	11,469
2024-09-13	34.160	34.660	34.000	34.000	31.436	18,035
2024-09-12	33.880	34.340	33.880	34.000	31.436	7,323
2024-09-11	33.950	34.140	33.380	33.810	31.261	14,484
2024-09-10	33.856	33.856	33.560	33.620	31.085	6,947
2024-09-09	33.640	33.840	33.560	33.660	31.122	6,176
2024-09-06	34.260	34.260	33.400	34.100	31.529	13,672
2024-09-05	34.330	34.760	34.220	34.440	31.843	17,516
2024-09-04	34.720	34.720	34.120	34.120	31.547	17,911
2024-09-03	35.470	35.620	34.620	35.360	32.694	14,300
2024-09-02	35.320	35.320	34.820	35.220	32.564	5,821

← NewerPage 9 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.