Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	44.550	44.690	44.100	44.180	39.847	123,937
2024-03-15	43.600	44.180	43.170	43.530	39.261	231,720
2024-03-14	44.030	44.290	43.620	43.630	39.351	182,700
2024-03-13	43.920	44.010	43.360	43.880	39.577	179,659
2024-03-12	42.940	43.320	42.640	43.300	39.054	139,321
2024-03-11	42.060	42.690	41.700	42.690	38.503	120,231
2024-03-08	41.780	42.550	41.780	42.500	38.332	144,035
2024-03-07	41.920	42.180	41.560	41.870	37.764	121,095
2024-03-06	41.670	42.200	41.500	42.200	38.061	97,181
2024-03-05	42.260	42.430	41.390	41.560	37.484	134,208
2024-03-04	41.990	42.430	41.820	42.430	38.269	224,884
2024-03-01	41.800	41.940	41.330	41.830	37.728	179,009
2024-02-29	41.350	41.840	41.280	41.500	37.430	292,721
2024-02-28	40.920	41.300	40.700	41.270	37.223	131,030
2024-02-27	41.610	41.670	40.830	40.980	36.961	182,059
2024-02-26	40.140	41.020	39.960	40.840	36.835	203,922
2024-02-23	39.380	40.200	39.120	40.200	36.258	223,491
2024-02-22	39.130	41.280	39.130	39.490	35.617	620,488
2024-02-21	36.960	37.130	36.600	36.820	33.209	143,154
2024-02-20	37.030	37.130	36.580	36.850	33.236	116,678
2024-02-19	37.150	37.350	36.810	37.220	33.570	94,879
2024-02-16	37.090	37.530	36.970	37.250	33.597	164,119
2024-02-15	36.570	37.130	36.570	36.780	33.173	142,220
2024-02-14	35.710	36.230	35.710	36.230	32.677	133,137
2024-02-13	36.150	36.160	35.240	35.610	32.118	122,802
2024-02-12	36.110	36.550	36.080	36.270	32.713	96,388
2024-02-09	36.140	36.350	35.860	36.000	32.469	106,273
2024-02-08	35.840	36.220	35.710	36.070	32.533	134,855
2024-02-07	36.330	36.690	35.800	35.800	32.289	126,798
2024-02-06	35.880	36.290	35.590	36.290	32.731	166,735
2024-02-05	36.400	36.700	35.510	35.770	32.262	192,389
2024-02-02	37.040	37.210	36.400	36.400	32.830	179,430
2024-02-01	36.800	37.100	36.720	36.730	33.128	166,764
2024-01-31	37.270	37.550	36.940	36.980	33.353	165,073
2024-01-30	37.220	37.890	37.000	37.460	33.786	209,624
2024-01-29	37.260	37.450	36.870	37.450	33.777	98,207
2024-01-26	37.270	37.810	36.950	37.420	33.750	144,439
2024-01-25	37.220	37.400	36.760	37.280	33.624	135,641
2024-01-24	37.340	37.500	36.940	37.270	33.615	140,880
2024-01-23	36.760	37.100	36.650	36.720	33.119	95,343
2024-01-22	36.530	37.090	36.470	36.660	33.065	115,231
2024-01-19	36.760	36.820	36.050	36.190	32.641	455,372
2024-01-18	35.910	36.710	35.580	36.550	32.966	162,641
2024-01-17	35.460	35.900	35.290	35.850	32.334	134,821
2024-01-16	36.120	36.360	35.840	35.950	32.424	173,871
2024-01-15	37.300	37.460	36.530	36.530	32.948	161,495
2024-01-12	37.980	38.260	37.320	37.520	33.840	192,625
2024-01-11	37.600	37.920	37.530	37.660	33.967	291,053
2024-01-10	37.220	37.530	37.040	37.280	33.624	95,513
2024-01-09	37.300	37.490	36.920	37.370	33.705	142,969
2024-01-08	36.560	37.200	36.220	37.170	33.525	122,730
2024-01-05	36.490	36.840	35.900	36.680	33.083	266,479
2024-01-04	37.600	38.080	37.450	38.050	34.318	101,691
2024-01-03	38.990	38.990	37.420	37.630	33.940	164,866
2024-01-02	39.390	39.720	38.820	39.160	35.320	96,195
2023-12-29	39.330	39.520	39.210	39.260	35.410	81,798
2023-12-28	39.610	39.700	39.220	39.320	35.464	82,263
2023-12-27	39.540	39.800	39.430	39.510	35.635	108,055
2023-12-22	39.100	39.650	39.090	39.530	35.653	125,717
2023-12-21	39.160	39.390	39.060	39.300	35.446	149,826

← NewerPage 12 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.