Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	35.030	35.260	34.320	34.340	30.972	215,231
2023-09-26	35.230	35.310	34.860	34.900	31.477	182,101
2023-09-25	35.770	35.960	35.250	35.480	32.000	131,377
2023-09-22	35.890	36.050	35.760	35.890	32.370	89,267
2023-09-21	36.270	36.360	35.880	36.030	32.497	137,403
2023-09-20	36.050	36.830	36.050	36.500	32.920	103,095
2023-09-19	36.190	36.520	35.930	36.020	32.488	144,439
2023-09-18	36.980	37.140	36.250	36.250	32.695	146,681
2023-09-15	36.600	37.130	36.600	36.990	33.362	328,924
2023-09-14	35.850	36.400	35.610	36.310	32.749	119,339
2023-09-13	36.090	36.240	35.880	35.890	32.370	67,550
2023-09-12	37.300	37.300	36.030	36.220	32.668	187,084
2023-09-11	36.900	37.320	36.740	37.200	33.552	133,206
2023-09-08	37.340	37.440	36.350	36.660	33.065	128,335
2023-09-07	37.890	38.110	37.170	37.280	33.624	134,279
2023-09-06	37.790	38.360	37.690	38.080	34.346	129,583
2023-09-05	38.260	38.490	37.940	38.130	34.391	98,856
2023-09-04	38.520	38.840	38.410	38.490	34.715	103,342
2023-09-01	38.450	38.530	38.100	38.370	34.607	98,950
2023-08-31	38.180	38.630	38.180	38.410	34.643	194,419
2023-08-30	38.080	38.320	37.940	38.100	34.364	73,541
2023-08-29	37.860	38.160	37.700	38.100	34.364	88,197
2023-08-28	37.230	37.730	37.220	37.700	34.003	102,267
2023-08-25	36.730	37.300	36.640	37.010	33.380	127,925
2023-08-24	37.610	37.850	36.900	36.910	33.290	120,679
2023-08-23	37.250	37.530	37.180	37.390	33.723	86,784
2023-08-22	36.890	37.290	36.780	37.200	33.552	146,753
2023-08-21	36.900	37.100	36.720	36.720	33.119	183,067
2023-08-18	37.210	37.290	36.830	37.040	33.408	218,836
2023-08-17	38.470	38.470	37.420	37.420	33.750	163,485
2023-08-16	39.000	39.340	38.710	38.710	34.914	80,591
2023-08-15	40.010	40.040	39.000	39.180	35.338	134,190
2023-08-14	39.880	40.020	39.620	39.760	35.861	121,754
2023-08-11	40.100	40.200	39.650	39.880	35.969	112,710
2023-08-10	40.370	40.630	40.000	40.360	36.402	107,743
2023-08-09	40.120	40.380	40.020	40.170	36.231	123,148
2023-08-08	39.950	40.290	39.600	39.860	35.951	120,680
2023-08-07	40.420	40.630	40.040	40.250	36.303	97,175
2023-08-04	40.470	40.710	40.180	40.620	36.636	108,974
2023-08-03	40.400	40.730	40.260	40.330	36.375	156,897
2023-08-02	40.370	40.740	40.040	40.640	36.654	200,809
2023-08-01	40.770	41.320	40.670	40.870	36.862	157,645
2023-07-31	41.040	41.160	40.670	41.030	37.006	140,860
2023-07-28	40.600	41.260	40.370	41.160	37.123	176,381
2023-07-27	39.620	40.880	39.550	40.540	36.564	283,233
2023-07-26	39.490	39.510	38.750	39.300	35.446	134,421
2023-07-25	39.450	39.680	39.160	39.600	35.716	172,588
2023-07-24	38.960	39.490	38.910	39.210	35.365	111,917
2023-07-21	39.050	39.350	38.750	39.130	35.293	680,808
2023-07-20	39.160	39.520	38.930	39.050	35.220	143,958
2023-07-19	39.000	39.450	38.850	39.330	35.473	200,226
2023-07-18	38.380	38.810	38.250	38.750	34.950	122,918
2023-07-17	38.360	38.730	38.140	38.440	34.670	123,872
2023-07-14	38.750	39.200	38.540	38.950	35.130	102,314
2023-07-13	39.340	39.580	39.050	39.170	35.329	161,329
2023-07-12	38.410	39.780	38.320	39.590	35.707	240,414
2023-07-11	37.860	38.350	37.540	38.140	34.400	136,419
2023-07-10	37.300	37.610	37.110	37.570	33.886	108,437
2023-07-07	37.000	37.470	36.800	37.390	33.723	176,096
2023-07-06	37.470	37.500	36.730	36.830	33.218	154,709

← NewerPage 14 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.