Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	39.640	39.730	39.220	39.630	35.743	113,134
2023-12-19	39.250	39.750	39.250	39.750	35.852	130,439
2023-12-18	39.700	39.950	39.090	39.190	35.347	160,349
2023-12-15	40.030	40.330	39.740	40.050	36.122	358,460
2023-12-14	38.310	39.790	38.310	39.790	35.888	425,812
2023-12-13	37.570	38.050	37.500	37.560	33.877	208,717
2023-12-12	38.430	38.440	37.420	37.640	33.949	258,954
2023-12-11	37.320	37.760	37.160	37.600	33.913	172,404
2023-12-08	36.880	37.710	36.640	37.320	33.660	229,047
2023-12-07	37.210	37.240	36.600	36.920	33.299	184,853
2023-12-06	36.370	37.300	36.290	37.300	33.642	269,810
2023-12-05	35.710	36.450	35.710	36.440	32.866	151,330
2023-12-04	36.600	36.800	35.810	35.850	32.334	159,381
2023-12-01	36.480	36.610	35.970	36.500	32.920	116,498
2023-11-30	36.440	36.500	36.050	36.270	32.713	204,626
2023-11-29	35.110	36.330	35.110	36.310	32.749	161,937
2023-11-28	35.680	35.700	35.010	35.140	31.694	188,288
2023-11-27	36.200	36.460	35.890	35.890	32.370	93,548
2023-11-24	35.960	36.260	35.840	36.260	32.704	153,205
2023-11-23	35.780	36.110	35.760	35.910	32.388	89,955
2023-11-22	36.090	36.090	35.570	35.690	32.190	175,120
2023-11-21	36.320	36.800	35.960	36.030	32.497	186,463
2023-11-20	36.350	36.480	36.140	36.330	32.767	155,015
2023-11-17	35.900	36.510	35.890	36.300	32.740	252,501
2023-11-16	36.620	36.770	35.980	35.980	32.451	176,288
2023-11-15	36.100	37.130	35.960	36.670	33.074	351,270
2023-11-14	34.780	35.970	34.640	35.970	32.442	307,039
2023-11-13	33.900	34.640	33.900	34.550	31.162	223,331
2023-11-10	33.440	33.730	33.170	33.620	30.323	243,797
2023-11-09	32.620	34.100	32.500	34.040	30.702	462,800
2023-11-08	31.800	32.680	31.740	32.520	29.331	175,809
2023-11-07	31.500	32.090	31.410	32.040	28.898	154,139
2023-11-06	32.340	32.350	31.640	31.670	28.564	154,929
2023-11-03	31.200	32.420	31.020	32.180	29.024	246,022
2023-11-02	29.700	31.000	29.630	30.680	27.671	288,702
2023-11-01	29.580	29.600	29.030	29.390	26.508	180,703
2023-10-31	29.210	29.630	29.070	29.420	26.535	179,201
2023-10-30	29.400	29.670	29.070	29.070	26.219	119,239
2023-10-27	29.470	29.590	29.120	29.320	26.445	164,112
2023-10-26	29.100	29.440	28.830	29.330	26.454	224,466
2023-10-25	29.910	29.950	29.230	29.440	26.553	153,579
2023-10-24	30.340	30.500	29.850	30.040	27.094	145,875
2023-10-23	29.890	30.220	29.580	30.220	27.256	188,812
2023-10-20	30.200	30.220	29.750	29.750	26.832	559,125
2023-10-19	30.350	30.850	30.250	30.590	27.590	180,547
2023-10-18	31.480	31.550	30.570	30.610	27.608	243,572
2023-10-17	31.320	31.840	31.250	31.700	28.591	246,610
2023-10-16	31.370	31.840	31.290	31.620	28.519	148,085
2023-10-13	31.690	32.400	31.210	31.230	28.167	435,828
2023-10-12	33.550	33.720	33.070	33.130	29.881	100,960
2023-10-11	33.140	33.730	33.140	33.290	30.025	164,408
2023-10-10	33.080	33.460	33.080	33.330	30.061	118,394
2023-10-09	33.350	33.350	32.730	32.760	29.547	116,749
2023-10-06	33.260	33.570	32.980	33.460	30.179	95,318
2023-10-05	33.020	33.490	32.990	33.150	29.899	178,340
2023-10-04	33.290	33.650	32.910	32.990	29.755	180,679
2023-10-03	33.880	34.130	33.670	33.750	30.440	131,661
2023-10-02	34.850	35.110	33.920	34.120	30.774	136,139
2023-09-29	34.780	35.200	34.680	34.680	31.279	245,711
2023-09-28	34.260	34.500	33.770	34.460	31.081	289,762

← NewerPage 13 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.