Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	33.660	34.140	33.200	34.120	29.952	544,127
2022-10-20	34.000	34.510	33.440	34.260	30.075	185,567
2022-10-19	34.760	35.030	34.030	34.240	30.058	184,162
2022-10-18	34.570	34.940	34.160	34.560	30.339	255,336
2022-10-17	32.790	34.180	32.360	34.090	29.926	245,316
2022-10-14	33.500	34.040	32.870	32.880	28.864	349,768
2022-10-13	31.720	32.790	30.550	32.790	28.785	373,702
2022-10-12	32.580	32.580	31.660	31.800	27.916	274,525
2022-10-11	33.230	33.680	32.220	32.630	28.644	249,123
2022-10-10	33.220	34.430	32.820	33.460	29.373	315,138
2022-10-07	35.180	35.470	34.090	34.230	30.049	168,174
2022-10-06	35.740	36.000	35.310	35.400	31.076	146,365
2022-10-05	35.630	36.040	35.300	35.370	31.050	190,777
2022-10-04	34.980	35.820	34.850	35.820	31.445	335,419
2022-10-03	33.190	34.560	32.560	34.420	30.216	217,948
2022-09-30	32.850	33.950	32.810	33.770	29.645	209,068
2022-09-29	33.860	33.860	32.120	32.620	28.636	208,878
2022-09-28	33.450	34.040	32.640	33.900	29.759	295,371
2022-09-27	34.480	34.920	33.870	33.880	29.742	241,396
2022-09-26	33.070	34.400	32.940	33.880	29.742	268,709
2022-09-23	35.000	35.030	33.260	33.450	29.364	323,939
2022-09-22	34.620	35.270	34.550	35.110	30.821	255,900
2022-09-21	34.490	35.410	34.320	35.390	31.067	91,906
2022-09-20	35.700	35.910	34.630	34.840	30.584	158,161
2022-09-19	35.320	35.810	34.890	35.500	31.164	143,552
2022-09-16	34.940	35.940	34.790	35.510	31.173	520,512
2022-09-15	35.770	36.160	35.270	35.470	31.137	136,366
2022-09-14	36.370	36.720	35.180	35.680	31.322	193,562
2022-09-13	37.970	38.240	36.790	36.790	32.296	164,868
2022-09-12	37.080	38.090	37.030	37.930	33.297	184,549
2022-09-09	35.760	36.840	35.720	36.730	32.244	130,020
2022-09-08	35.620	35.790	34.900	35.640	31.287	166,242
2022-09-07	34.640	35.590	34.640	35.470	31.137	108,048
2022-09-06	34.870	35.740	34.710	35.070	30.786	142,778
2022-09-05	35.240	35.240	34.540	34.950	30.681	149,632
2022-09-02	35.820	36.180	35.280	36.090	31.682	131,053
2022-09-01	36.350	36.570	35.330	35.330	31.015	197,732
2022-08-31	37.710	37.840	36.560	36.560	32.094	161,886
2022-08-30	37.740	38.480	37.170	37.240	32.691	191,987
2022-08-29	36.940	37.930	36.830	37.550	32.963	172,072
2022-08-26	38.240	38.580	37.280	37.370	32.805	145,886
2022-08-25	38.000	38.310	37.410	38.020	33.376	149,422
2022-08-24	37.640	37.740	36.670	37.590	32.998	134,414
2022-08-23	36.740	37.690	36.740	37.420	32.849	129,498
2022-08-22	38.000	38.230	36.850	36.960	32.445	159,264
2022-08-19	39.010	39.170	38.350	38.380	33.692	145,898
2022-08-18	39.080	39.620	38.930	39.460	34.640	115,701
2022-08-17	40.360	40.480	39.080	39.200	34.412	106,206
2022-08-16	40.430	40.550	39.740	40.290	35.369	125,336
2022-08-15	40.830	40.830	40.070	40.310	35.386	63,708
2022-08-12	40.530	40.890	40.390	40.470	35.527	99,772
2022-08-11	41.170	41.400	40.270	40.590	35.632	118,936
2022-08-10	38.780	40.850	38.570	40.690	35.720	171,868
2022-08-09	40.400	40.400	38.820	38.980	34.219	132,666
2022-08-08	40.490	40.820	40.080	40.450	35.509	108,041
2022-08-05	40.860	41.190	39.950	40.090	35.193	142,612
2022-08-04	40.370	41.000	40.350	40.810	35.825	125,587
2022-08-03	40.040	40.430	39.940	40.340	35.413	102,143
2022-08-02	40.500	40.670	40.130	40.150	35.246	129,278
2022-08-01	41.870	41.870	40.640	40.820	35.834	184,548

← NewerPage 18 of 22 · 1,282 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.