Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.400	41.680	40.960	41.660	41.660	255,147
2026-07-23	40.540	42.320	40.240	41.480	41.480	381,374
2026-07-22	40.100	41.640	40.100	41.640	41.640	423,215
2026-07-21	39.740	40.440	39.560	40.440	40.440	469,922
2026-07-20	40.320	40.700	39.460	39.620	39.620	189,986
2026-07-17	40.160	40.700	39.820	40.320	40.320	262,436
2026-07-16	40.360	40.780	40.040	40.780	40.780	186,889
2026-07-15	40.320	41.460	40.220	40.400	40.400	267,361
2026-07-14	39.260	40.300	39.260	40.000	40.000	141,461
2026-07-13	38.740	39.600	38.620	39.600	39.600	188,812
2026-07-10	39.760	39.800	38.900	39.300	39.300	275,010
2026-07-09	39.240	39.880	39.240	39.460	39.460	186,538
2026-07-08	39.000	39.380	38.460	38.840	38.840	263,684
2026-07-07	40.400	40.600	39.160	39.320	39.320	290,389
2026-07-06	40.860	40.860	40.160	40.520	40.520	204,519
2026-07-03	38.740	41.160	38.740	40.860	40.860	263,200
2026-07-02	38.760	39.340	38.480	38.740	38.740	177,723
2026-07-01	38.880	39.500	38.540	39.020	39.020	196,309
2026-06-30	38.620	39.120	38.560	38.980	38.980	206,765
2026-06-29	38.920	38.920	38.160	38.480	38.480	233,704
2026-06-26	39.340	39.340	38.500	38.980	38.980	213,172
2026-06-25	38.700	40.000	38.660	39.640	39.640	370,014
2026-06-24	39.900	39.900	38.780	39.040	39.040	246,150
2026-06-23	40.640	40.640	39.440	39.720	39.720	334,763
2026-06-22	40.420	41.180	40.140	41.140	41.140	191,795
2026-06-19	40.080	40.680	39.960	39.960	39.960	774,358
2026-06-18	39.980	40.560	39.520	40.400	40.400	238,934
2026-06-17	39.660	40.020	39.500	40.000	40.000	279,872
2026-06-16	40.500	40.520	39.580	39.580	39.580	424,323
2026-06-15	40.960	41.260	40.260	40.440	40.440	214,169
2026-06-12	39.600	40.120	39.460	40.100	40.100	321,280
2026-06-11	38.400	39.660	38.400	38.660	38.660	295,274
2026-06-10	38.400	38.800	37.880	38.060	38.060	216,771
2026-06-09	37.940	38.880	37.720	38.300	38.300	199,889
2026-06-08	37.600	38.140	37.400	37.820	37.820	130,519
2026-06-05	38.320	38.660	38.020	38.180	38.180	161,605
2026-06-04	38.680	39.000	38.160	38.520	38.520	119,467
2026-06-03	38.820	38.900	38.500	38.600	38.600	178,334
2026-06-02	38.180	39.080	38.180	39.080	39.080	246,344
2026-06-01	39.000	39.060	37.780	38.100	38.100	200,860
2026-05-29	39.340	39.700	39.040	39.240	39.240	417,148
2026-05-28	39.520	39.880	39.180	39.340	39.340	263,964
2026-05-27	39.320	40.180	39.300	39.720	39.720	305,450
2026-05-26	39.200	39.680	39.000	39.440	39.440	403,056
2026-05-25	39.020	39.420	38.760	39.320	39.320	172,457
2026-05-22	37.500	38.760	37.380	38.760	38.760	399,553
2026-05-21	36.500	37.380	36.380	37.360	37.360	326,412
2026-05-20	36.220	36.680	35.840	36.340	36.340	207,028
2026-05-19	36.060	36.200	35.400	35.420	35.420	161,447
2026-05-18	35.900	36.860	35.860	36.160	36.160	210,568
2026-05-15	37.560	37.700	36.240	36.500	36.500	222,717
2026-05-14	37.360	38.080	37.320	37.920	37.920	303,954
2026-05-13	37.180	37.660	37.180	37.220	37.220	170,869
2026-05-12	36.640	37.240	36.520	36.880	36.880	250,618
2026-05-11	37.100	37.180	36.620	37.000	37.000	261,825
2026-05-08	37.340	37.340	36.700	37.060	37.060	198,076
2026-05-07	37.500	38.080	37.420	37.580	37.580	452,863
2026-05-06	36.260	37.240	36.080	36.860	36.860	577,939
2026-05-05	35.260	35.860	34.880	35.720	35.720	578,918
2026-05-04	33.540	35.420	33.420	35.000	35.000	540,358

← NewerPage 2 of 22 · 1,283 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.