Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	42.350	42.800	42.180	42.520	37.326	114,965
2023-01-12	42.470	42.500	41.450	42.230	37.072	263,217
2023-01-11	42.350	42.650	42.150	42.190	37.037	211,846
2023-01-10	42.230	42.660	41.750	42.340	37.168	199,153
2023-01-09	41.140	42.700	41.140	42.430	37.247	272,604
2023-01-06	40.500	40.940	39.940	40.760	35.781	262,501
2023-01-05	38.570	39.560	38.570	39.320	34.517	159,106
2023-01-04	37.780	38.850	37.500	38.780	34.043	163,217
2023-01-03	37.110	37.850	37.000	37.310	32.753	153,264
2023-01-02	36.640	36.880	36.360	36.880	32.375	92,716
2022-12-30	36.830	36.970	36.230	36.230	31.805	85,392
2022-12-29	36.580	37.150	36.360	37.030	32.507	98,006
2022-12-28	37.080	37.190	36.660	36.660	32.182	102,119
2022-12-27	37.390	37.490	36.920	36.920	32.410	94,323
2022-12-23	36.600	37.400	36.590	36.990	32.472	138,221
2022-12-22	37.420	37.460	36.210	36.490	32.033	140,586
2022-12-21	36.970	37.450	36.710	37.400	32.832	127,662
2022-12-20	36.720	37.070	36.400	36.740	32.252	125,585
2022-12-19	37.000	37.430	36.900	37.030	32.507	130,019
2022-12-16	37.860	37.940	36.370	36.810	32.314	371,760
2022-12-15	39.020	39.410	38.330	38.330	33.648	243,362
2022-12-14	39.340	39.560	39.060	39.460	34.640	137,877
2022-12-13	38.880	40.010	38.430	39.510	34.684	189,242
2022-12-12	38.630	38.860	38.250	38.640	33.920	139,502
2022-12-09	38.400	39.300	38.250	38.790	34.052	188,452
2022-12-08	38.140	38.350	37.750	38.170	33.508	114,281
2022-12-07	38.580	38.740	37.820	38.140	33.481	162,157
2022-12-06	38.940	39.140	38.390	38.690	33.964	136,186
2022-12-05	39.300	39.400	38.840	39.040	34.271	161,621
2022-12-02	38.500	39.520	38.500	39.220	34.429	213,743
2022-12-01	38.300	38.760	37.930	38.610	33.894	221,500
2022-11-30	38.000	38.260	37.400	37.600	33.007	168,089
2022-11-29	37.700	38.130	37.550	37.890	33.262	140,739
2022-11-28	38.870	39.190	37.730	37.730	33.121	168,153
2022-11-25	39.020	39.390	38.780	39.260	34.465	80,899
2022-11-24	39.070	39.720	39.010	39.030	34.263	167,243
2022-11-23	38.360	39.270	38.060	39.050	34.280	180,803
2022-11-22	38.000	38.320	37.550	38.300	33.622	94,227
2022-11-21	37.890	38.100	37.590	38.050	33.402	101,363
2022-11-18	37.730	38.450	37.200	38.140	33.481	180,348
2022-11-17	38.100	38.710	37.300	37.530	32.946	166,740
2022-11-16	39.180	39.230	37.500	37.830	33.209	193,969
2022-11-15	38.740	39.350	38.180	39.200	34.412	293,626
2022-11-14	39.340	39.400	38.430	38.630	33.911	188,848
2022-11-11	38.330	39.690	38.080	39.270	34.473	296,403
2022-11-10	36.290	38.090	35.860	37.950	33.315	289,257
2022-11-09	37.300	37.480	35.970	36.450	31.998	252,028
2022-11-08	36.200	36.940	35.780	36.710	32.226	195,080
2022-11-07	35.230	36.220	35.080	36.200	31.778	271,879
2022-11-04	34.480	35.660	34.420	35.230	30.927	280,151
2022-11-03	34.510	34.610	33.650	34.150	29.979	196,930
2022-11-02	35.880	35.970	35.110	35.110	30.821	181,213
2022-11-01	35.560	36.230	35.470	35.770	31.401	186,973
2022-10-31	35.810	35.810	35.070	35.180	30.883	131,985
2022-10-28	35.590	35.880	35.120	35.710	31.348	168,877
2022-10-27	36.030	36.420	35.580	36.270	31.840	117,219
2022-10-26	35.900	36.600	35.720	36.260	31.831	104,285
2022-10-25	35.350	36.060	34.950	36.000	31.603	170,952
2022-10-24	34.740	35.590	34.210	35.110	30.821	150,731
2022-10-21	33.660	34.140	33.200	34.120	29.952	544,127

← NewerPage 17 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.