Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	38.000	38.110	37.630	37.850	34.138	127,334
2023-07-04	38.430	38.430	37.880	38.190	34.445	124,582
2023-07-03	38.770	39.120	38.440	38.440	34.670	140,064
2023-06-30	38.150	38.560	37.980	38.530	34.751	174,037
2023-06-29	38.400	38.470	37.810	37.880	34.165	139,131
2023-06-28	37.900	38.590	37.900	38.370	34.607	194,411
2023-06-27	37.590	37.730	37.120	37.620	33.931	170,023
2023-06-26	37.730	37.780	36.740	37.390	33.723	201,798
2023-06-23	37.260	37.690	37.050	37.630	33.940	208,704
2023-06-22	37.070	37.550	36.710	37.550	33.867	255,973
2023-06-21	38.570	38.570	37.360	37.400	33.732	250,301
2023-06-20	39.250	39.250	38.310	38.670	34.878	350,061
2023-06-19	40.250	40.250	39.240	39.310	35.455	220,243
2023-06-16	40.760	40.820	40.440	40.620	36.636	321,324
2023-06-15	41.440	41.510	40.310	40.710	36.718	224,338
2023-06-14	41.600	41.920	41.370	41.690	37.601	223,543
2023-06-13	41.220	41.590	41.130	41.550	37.475	330,626
2023-06-12	40.640	41.080	40.520	40.750	36.754	249,050
2023-06-09	40.630	40.680	40.400	40.400	36.438	166,127
2023-06-08	40.240	40.920	40.240	40.650	36.663	231,921
2023-06-07	40.530	40.930	40.190	40.520	36.546	257,632
2023-06-06	40.400	40.820	40.360	40.630	36.645	140,612
2023-06-05	40.750	40.950	40.180	40.450	36.483	137,175
2023-06-02	40.230	40.480	40.100	40.370	36.411	256,691
2023-06-01	39.780	40.000	39.390	39.760	35.861	180,517
2023-05-31	39.660	39.990	39.280	39.500	35.626	364,064
2023-05-30	40.240	40.480	39.930	40.100	36.167	174,764
2023-05-29	40.680	40.720	40.090	40.300	36.348	137,235
2023-05-26	41.050	41.810	40.720	41.580	36.501	327,317
2023-05-25	40.790	40.930	40.100	40.740	35.764	367,798
2023-05-24	43.500	43.500	40.720	40.730	35.755	946,315
2023-05-23	44.560	45.100	44.370	44.520	39.082	221,825
2023-05-22	44.140	44.710	43.880	44.620	39.170	222,142
2023-05-19	43.420	44.440	43.420	44.180	38.784	271,431
2023-05-18	42.600	43.000	42.490	42.960	37.713	136,272
2023-05-17	42.040	42.480	42.020	42.390	37.212	133,523
2023-05-16	42.550	42.670	41.960	42.280	37.116	165,879
2023-05-15	42.350	42.620	42.240	42.580	37.379	183,033
2023-05-12	41.920	42.260	41.860	42.060	36.922	117,758
2023-05-11	41.930	42.070	41.630	41.850	36.738	125,558
2023-05-10	42.150	42.440	41.560	41.840	36.729	146,323
2023-05-09	41.910	42.140	41.530	42.110	36.966	170,685
2023-05-08	42.300	42.430	41.870	42.060	36.922	100,549
2023-05-05	41.300	42.090	41.140	42.090	36.949	127,842
2023-05-04	41.620	41.800	41.110	41.260	36.220	142,675
2023-05-03	41.520	41.860	41.440	41.750	36.650	91,305
2023-05-02	41.890	41.940	41.270	41.410	36.352	199,658
2023-04-28	41.710	42.040	41.070	41.780	36.677	166,208
2023-04-27	40.930	41.820	40.600	41.530	36.457	185,202
2023-04-26	41.430	41.450	40.500	41.070	36.053	227,769
2023-04-25	42.090	42.090	41.430	41.500	36.431	105,553
2023-04-24	41.490	42.210	41.410	42.150	37.001	169,213
2023-04-21	41.700	42.030	41.210	41.690	36.598	531,832
2023-04-20	42.000	42.310	41.580	41.890	36.773	212,626
2023-04-19	42.260	42.310	41.740	42.220	37.063	186,749
2023-04-18	42.500	42.700	42.300	42.350	37.177	191,908
2023-04-17	42.280	42.540	42.160	42.300	37.133	278,908
2023-04-14	41.770	42.520	41.660	42.180	37.028	166,608
2023-04-13	41.640	42.240	41.580	41.700	36.606	157,257
2023-04-12	41.600	42.000	41.170	41.800	36.694	192,572

← NewerPage 15 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.