Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	40.400	41.970	40.280	41.700	36.606	299,607
2022-07-28	40.210	40.820	40.020	40.400	35.465	189,990
2022-07-27	38.640	40.280	38.640	39.750	34.895	327,431
2022-07-26	38.860	39.170	38.300	38.380	33.692	220,644
2022-07-25	39.590	39.650	38.850	38.890	34.140	265,359
2022-07-22	40.000	40.860	39.650	39.650	34.807	343,514
2022-07-21	38.300	40.490	38.300	40.130	35.228	673,452
2022-07-20	37.370	38.150	37.130	37.890	33.262	308,286
2022-07-19	35.990	37.510	35.550	37.230	32.682	248,072
2022-07-18	36.440	36.730	36.220	36.260	31.831	158,072
2022-07-15	35.190	35.920	34.920	35.880	31.497	279,104
2022-07-14	35.360	36.070	34.860	35.070	30.786	194,035
2022-07-13	36.170	36.600	35.050	35.480	31.146	245,367
2022-07-12	35.530	36.380	35.020	36.240	31.813	235,960
2022-07-11	36.360	36.890	35.760	36.050	31.647	213,899
2022-07-08	36.300	37.570	36.050	37.310	32.753	271,685
2022-07-07	36.060	36.730	35.930	36.480	32.024	288,056
2022-07-06	35.400	36.190	35.270	35.960	31.568	264,765
2022-07-05	37.580	37.610	35.560	35.750	31.383	358,208
2022-07-04	37.320	37.610	36.840	37.110	32.577	194,240
2022-07-01	36.900	38.020	36.550	37.040	32.516	359,647
2022-06-30	37.350	37.370	36.010	37.190	32.647	385,406
2022-06-29	38.390	38.500	37.220	37.970	33.332	334,801
2022-06-28	39.360	39.760	38.540	39.040	34.271	354,030
2022-06-27	38.800	39.780	38.370	38.740	34.008	436,054
2022-06-24	37.200	38.420	36.790	38.300	33.622	325,941
2022-06-23	38.950	39.000	36.780	36.780	32.287	423,297
2022-06-22	39.250	39.280	38.400	39.170	34.385	299,425
2022-06-21	40.430	40.780	39.740	39.950	35.070	290,006
2022-06-20	41.330	41.330	39.770	40.050	35.158	187,433
2022-06-17	41.010	41.930	40.430	41.020	36.010	667,619
2022-06-16	43.130	43.190	40.780	40.800	35.816	221,016
2022-06-15	42.840	43.630	42.840	43.270	37.985	283,774
2022-06-14	43.450	43.580	42.610	42.610	37.405	218,356
2022-06-13	43.470	43.840	42.810	42.910	37.669	239,307
2022-06-10	46.000	46.000	44.190	44.310	38.898	175,289
2022-06-09	47.190	47.400	46.340	46.420	40.750	122,147
2022-06-08	48.120	48.250	47.190	47.540	41.733	142,089
2022-06-07	47.160	47.890	47.060	47.890	42.040	128,040
2022-06-06	48.270	48.460	47.130	47.510	41.707	182,864
2022-06-03	48.690	49.080	48.030	48.090	42.216	228,996
2022-06-02	47.030	48.300	47.030	48.210	42.321	199,132
2022-06-01	46.650	47.700	46.540	46.900	41.171	262,079
2022-05-31	47.100	47.470	46.210	46.220	40.574	244,188
2022-05-30	46.970	47.470	46.870	47.170	41.408	130,657
2022-05-27	45.500	46.680	45.490	46.390	39.275	222,981
2022-05-26	44.290	45.350	44.070	45.190	38.259	129,502
2022-05-25	44.380	44.750	43.540	44.080	37.319	124,695
2022-05-24	43.440	44.330	43.320	43.810	37.091	265,198
2022-05-23	43.980	44.390	43.200	43.900	37.167	286,204
2022-05-20	45.670	45.990	44.400	44.650	37.260	235,299
2022-05-19	45.000	45.020	43.270	45.000	37.552	309,989
2022-05-18	45.610	46.080	44.730	44.890	37.460	189,326
2022-05-17	44.770	45.620	44.570	45.280	37.786	162,439
2022-05-16	44.180	44.770	43.680	44.390	37.043	162,011
2022-05-13	43.650	44.400	43.370	44.330	36.993	168,535
2022-05-12	40.990	43.300	40.620	43.210	36.058	312,871
2022-05-11	42.160	42.410	41.280	42.240	35.249	327,099
2022-05-10	42.240	42.640	41.470	41.470	34.606	306,457
2022-05-09	42.680	43.110	41.420	41.670	34.773	210,402

← NewerPage 19 of 22 · 1,285 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.