Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	41.590	41.840	41.280	41.460	36.396	314,118
2023-04-06	40.880	41.390	40.640	41.100	36.080	349,958
2023-04-05	42.610	42.610	40.420	40.610	35.650	362,414
2023-04-04	43.150	43.510	42.580	42.770	37.546	242,721
2023-04-03	43.410	43.410	42.580	43.110	37.844	196,776
2023-03-31	43.400	43.560	42.840	43.410	38.108	215,511
2023-03-30	42.530	43.430	42.460	43.330	38.037	269,189
2023-03-29	42.160	42.300	41.910	42.270	37.107	304,328
2023-03-28	42.400	42.640	41.480	41.840	36.729	205,271
2023-03-27	42.030	42.270	41.510	42.020	36.887	273,362
2023-03-24	42.950	42.950	41.130	41.310	36.264	336,091
2023-03-23	43.200	43.400	42.830	43.300	38.011	171,104
2023-03-22	43.900	43.920	43.350	43.510	38.195	166,950
2023-03-21	43.500	44.310	43.390	43.920	38.555	199,412
2023-03-20	41.510	42.950	40.580	42.800	37.572	286,969
2023-03-17	43.130	43.650	41.690	41.900	36.782	370,044
2023-03-16	42.500	42.970	41.680	42.790	37.563	343,773
2023-03-15	44.480	44.480	41.780	41.880	36.764	332,382
2023-03-14	43.470	44.540	43.060	44.520	39.082	328,193
2023-03-13	45.360	45.370	43.180	43.430	38.125	349,093
2023-03-10	45.190	45.640	44.940	45.360	39.819	394,469
2023-03-09	46.000	46.300	45.570	46.040	40.416	216,191
2023-03-08	45.850	46.110	45.600	46.110	40.478	201,106
2023-03-07	46.860	47.090	46.160	46.190	40.548	209,694
2023-03-06	47.500	47.550	46.860	47.020	41.277	202,036
2023-03-03	47.180	47.460	46.870	47.390	41.601	248,517
2023-03-02	46.740	47.060	46.270	46.910	41.180	239,391
2023-03-01	46.170	47.320	46.170	47.060	41.312	261,528
2023-02-28	46.490	46.490	45.430	46.040	40.416	404,116
2023-02-27	46.520	46.850	45.850	46.680	40.978	253,302
2023-02-24	45.740	46.950	45.650	46.190	40.548	332,897
2023-02-23	47.780	48.530	44.840	45.350	39.811	628,920
2023-02-22	47.210	47.780	46.840	47.780	41.944	324,392
2023-02-21	47.800	48.060	47.380	47.400	41.610	187,563
2023-02-20	47.760	47.980	47.400	47.980	42.119	194,878
2023-02-17	47.250	47.680	46.900	47.470	41.672	214,395
2023-02-16	47.480	47.600	46.770	47.450	41.654	207,706
2023-02-15	46.450	46.890	46.200	46.840	41.119	125,560
2023-02-14	46.470	46.650	45.940	46.240	40.592	216,453
2023-02-13	46.110	46.360	45.920	46.360	40.697	98,375
2023-02-10	46.940	47.110	45.800	46.020	40.399	144,501
2023-02-09	47.180	47.660	47.100	47.270	41.496	221,604
2023-02-08	47.010	47.650	46.540	46.580	40.890	210,679
2023-02-07	46.490	46.820	45.900	46.730	41.022	242,648
2023-02-06	46.640	47.520	46.330	46.500	40.820	283,781
2023-02-03	45.320	45.840	45.030	45.530	39.969	181,896
2023-02-02	44.500	45.700	44.500	45.480	39.925	186,376
2023-02-01	43.380	44.330	43.320	44.060	38.678	193,437
2023-01-31	43.100	43.250	42.710	43.250	37.967	187,889
2023-01-30	44.200	44.200	43.220	43.260	37.976	180,046
2023-01-27	43.770	44.470	43.650	44.470	39.038	215,705
2023-01-26	43.590	43.720	42.920	43.680	38.345	151,402
2023-01-25	43.140	43.370	42.730	43.260	37.976	137,210
2023-01-24	43.100	43.310	42.820	43.220	37.941	87,507
2023-01-23	42.770	43.090	42.560	42.900	37.660	118,765
2023-01-20	42.360	42.510	41.910	42.320	37.151	221,732
2023-01-19	43.070	43.250	42.120	42.120	36.975	163,081
2023-01-18	42.860	43.960	42.860	43.720	38.380	218,104
2023-01-17	42.500	42.970	42.420	42.820	37.590	100,858
2023-01-16	42.560	42.870	41.960	42.740	37.519	93,359

← NewerPage 16 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.