Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.600	34.800	34.220	34.220	31.638	103,186
2024-09-04	34.140	34.720	33.980	34.720	32.101	151,793
2024-09-03	35.380	35.620	34.600	34.860	32.230	123,311
2024-09-02	35.300	35.360	34.740	35.300	32.637	82,998
2024-08-30	35.000	35.500	34.900	35.220	32.563	188,345
2024-08-29	34.780	35.140	34.760	35.040	32.396	69,789
2024-08-28	34.780	34.960	34.660	34.840	32.211	57,444
2024-08-27	34.620	34.740	34.440	34.620	32.008	94,956
2024-08-26	35.060	35.120	34.160	34.500	31.897	79,886
2024-08-23	34.420	35.040	34.380	35.040	32.396	110,022
2024-08-22	34.400	34.700	34.300	34.420	31.823	74,406
2024-08-21	33.780	34.440	33.780	34.440	31.842	81,011
2024-08-20	34.200	34.320	33.940	33.940	31.379	57,341
2024-08-19	33.740	34.160	33.620	34.160	31.583	264,956
2024-08-16	33.920	34.080	33.560	33.760	31.213	81,958
2024-08-15	33.400	34.020	33.100	33.820	31.268	137,346
2024-08-14	33.600	33.620	33.280	33.320	30.806	133,471
2024-08-13	33.440	33.580	33.200	33.440	30.917	112,492
2024-08-12	33.500	33.720	33.340	33.360	30.843	71,874
2024-08-09	33.540	33.720	33.220	33.420	30.899	103,641
2024-08-08	33.540	33.660	32.920	33.400	30.880	140,450
2024-08-07	33.780	34.320	33.720	33.860	31.305	246,026
2024-08-06	34.160	34.160	33.020	33.480	30.954	209,976
2024-08-05	31.520	33.760	31.300	33.760	31.213	203,101
2024-08-02	33.540	34.000	32.820	32.860	30.381	197,585
2024-08-01	35.220	35.300	34.260	34.300	31.712	138,670
2024-07-31	35.700	36.200	35.300	35.300	32.637	261,849
2024-07-30	35.300	35.660	35.200	35.200	32.544	347,894
2024-07-29	36.360	36.720	35.340	35.340	32.674	154,943
2024-07-26	36.000	36.500	35.760	36.100	33.376	251,400
2024-07-25	38.000	38.200	36.260	36.320	33.580	432,821
2024-07-24	40.460	40.700	39.920	40.120	37.093	175,564
2024-07-23	41.300	41.340	40.700	40.940	37.851	77,873
2024-07-22	39.860	41.180	39.860	41.120	38.018	136,780
2024-07-19	40.640	40.640	39.660	39.660	36.668	208,665
2024-07-18	40.700	41.560	40.200	40.840	37.759	143,118
2024-07-17	40.360	40.740	40.140	40.700	37.629	164,707
2024-07-16	40.100	40.580	39.760	40.540	37.481	102,912
2024-07-15	40.060	40.620	39.880	40.320	37.278	148,094
2024-07-12	38.980	40.320	38.800	40.320	37.278	250,682
2024-07-11	38.980	39.140	38.580	39.000	36.058	283,699
2024-07-10	38.000	38.660	37.980	38.620	35.706	89,085
2024-07-09	39.280	39.360	38.060	38.060	35.189	204,940
2024-07-08	39.100	39.620	38.840	39.300	36.335	98,786
2024-07-05	38.820	39.520	38.760	39.100	36.150	133,224
2024-07-04	38.960	39.320	38.640	38.660	35.743	62,228
2024-07-03	38.540	39.000	38.320	38.700	35.780	229,415
2024-07-02	37.960	38.420	37.720	38.320	35.429	128,383
2024-07-01	38.580	38.620	38.140	38.200	35.318	108,157
2024-06-28	38.380	38.500	37.860	37.920	35.059	131,654
2024-06-27	37.980	38.340	37.820	38.060	35.189	237,868
2024-06-26	40.500	40.550	37.820	37.980	35.115	318,583
2024-06-25	41.220	41.220	40.260	40.360	37.315	160,414
2024-06-24	40.960	41.420	40.460	41.420	38.295	144,263
2024-06-21	41.540	41.600	40.700	40.880	37.796	223,065
2024-06-20	41.520	41.940	41.500	41.700	38.554	80,159
2024-06-19	41.500	41.560	41.060	41.380	38.258	118,749
2024-06-18	42.040	42.060	41.280	41.500	38.369	107,066
2024-06-17	41.460	42.000	41.400	41.520	38.387	138,232
2024-06-14	42.060	42.160	40.740	41.240	38.129	174,565

← NewerPage 10 of 22 · 1,281 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
2024-05-27	1.1300 EUR
2023-05-29	1.1100 EUR
2022-05-30	1.6500 EUR
2022-05-23	0.6400 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.