Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	42.920	43.120	42.080	42.140	38.961	151,704
2024-06-12	42.560	43.220	42.480	43.060	39.811	247,251
2024-06-11	43.000	43.160	42.300	42.400	39.201	84,924
2024-06-10	42.600	42.960	42.460	42.960	39.719	85,347
2024-06-07	43.200	43.320	42.720	42.900	39.663	117,273
2024-06-06	43.500	43.720	43.200	43.240	39.978	101,088
2024-06-05	42.800	43.340	42.740	43.200	39.941	150,091
2024-06-04	43.600	43.800	42.520	42.700	39.478	177,394
2024-06-03	44.140	44.400	43.600	43.800	40.495	66,269
2024-05-31	43.800	43.820	43.220	43.620	40.329	253,427
2024-05-30	43.780	44.080	43.660	43.860	40.551	148,789
2024-05-29	45.100	45.100	44.120	44.160	40.828	82,300
2024-05-28	46.400	46.460	45.060	45.220	41.808	198,837
2024-05-27	45.160	45.980	45.120	45.780	42.326	62,867
2024-05-24	45.900	46.440	45.660	46.180	41.651	158,681
2024-05-23	46.460	46.740	46.200	46.420	41.868	269,799
2024-05-22	46.260	46.680	45.740	46.340	41.795	177,824
2024-05-21	48.680	48.700	47.860	48.100	43.383	119,507
2024-05-20	47.960	48.280	47.800	48.200	43.473	56,589
2024-05-17	47.680	47.960	47.380	47.960	43.257	121,817
2024-05-16	48.300	48.480	47.860	47.860	43.166	106,044
2024-05-15	47.740	48.700	47.500	48.180	43.455	161,634
2024-05-14	46.780	47.800	46.740	47.400	42.751	181,806
2024-05-13	47.440	47.560	47.100	47.500	42.842	156,743
2024-05-10	47.280	47.620	46.960	47.400	42.751	119,356
2024-05-09	47.380	47.680	47.200	47.200	42.571	97,470
2024-05-08	46.280	46.980	46.200	46.900	42.301	132,834
2024-05-07	46.000	46.260	45.800	46.260	41.723	165,427
2024-05-06	45.340	45.740	45.260	45.740	41.254	57,040
2024-05-03	44.800	45.720	44.680	45.240	40.803	70,346
2024-05-02	44.800	44.880	44.380	44.500	40.136	92,795
2024-04-30	45.000	45.200	44.760	44.920	40.515	133,437
2024-04-29	44.660	45.120	44.600	45.000	40.587	86,964
2024-04-26	44.120	44.700	44.120	44.500	40.136	75,185
2024-04-25	44.240	44.300	43.460	43.760	39.468	110,061
2024-04-24	44.740	44.940	44.340	44.340	39.992	108,627
2024-04-23	43.840	44.600	43.520	44.440	40.082	89,929
2024-04-22	43.580	43.860	43.500	43.620	39.342	63,753
2024-04-19	43.380	43.480	42.880	43.200	38.963	222,515
2024-04-18	44.060	44.060	43.560	44.000	39.685	82,457
2024-04-17	43.520	43.980	43.440	43.740	39.450	146,648
2024-04-16	43.820	44.440	43.580	44.020	39.703	104,612
2024-04-15	44.700	44.940	44.420	44.660	40.280	95,914
2024-04-12	45.600	45.800	44.460	44.640	40.262	117,854
2024-04-11	45.660	46.200	44.980	45.080	40.659	121,254
2024-04-10	46.200	46.520	45.160	45.800	41.308	137,112
2024-04-09	46.000	46.400	45.800	45.800	41.308	89,939
2024-04-08	45.760	46.280	45.700	46.000	41.489	115,182
2024-04-05	45.380	45.780	44.960	45.760	41.272	172,251
2024-04-04	45.740	46.120	45.740	46.120	41.597	149,407
2024-04-03	45.020	45.780	44.600	45.700	41.218	144,441
2024-04-02	44.620	45.740	44.620	45.220	40.785	166,221
2024-03-28	44.620	44.840	44.460	44.590	40.217	130,398
2024-03-27	44.450	44.740	44.300	44.440	40.082	94,963
2024-03-26	44.300	44.670	44.200	44.510	40.145	98,102
2024-03-25	44.760	44.960	44.140	44.330	39.983	74,763
2024-03-22	45.100	45.370	44.700	44.790	40.397	130,791
2024-03-21	44.730	45.160	44.270	45.160	40.731	186,860
2024-03-20	44.050	44.200	43.880	44.130	39.802	123,947
2024-03-19	43.950	44.250	43.620	44.170	39.838	129,883

← NewerPage 11 of 22 · 1,284 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.