Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	44.000	44.020	42.600	43.140	36.000	253,088
2022-05-05	45.830	45.910	43.910	44.260	36.935	235,205
2022-05-04	44.980	45.070	44.140	44.570	37.193	110,145
2022-05-03	45.060	45.530	44.140	44.810	37.394	233,959
2022-05-02	45.990	45.990	43.930	44.530	37.160	175,648
2022-04-29	46.770	47.920	46.530	46.630	38.912	185,736
2022-04-28	45.890	46.450	45.360	46.080	38.453	150,599
2022-04-27	45.380	46.020	44.560	45.130	37.661	253,577
2022-04-26	46.770	46.770	45.260	45.310	37.811	214,939
2022-04-25	46.640	47.250	45.590	45.900	38.303	197,900
2022-04-22	48.420	48.940	47.580	47.740	39.839	338,557
2022-04-21	48.270	49.970	48.140	49.260	41.107	184,650
2022-04-20	46.990	48.430	46.540	48.190	40.214	232,277
2022-04-19	46.750	47.560	46.250	47.020	39.238	421,185
2022-04-14	45.820	47.060	45.500	46.750	39.013	362,063
2022-04-13	45.000	45.660	44.300	45.660	38.103	273,925
2022-04-12	43.780	44.690	43.140	44.450	37.093	314,937
2022-04-11	45.350	45.370	43.980	44.090	36.793	140,363
2022-04-08	44.660	45.550	44.300	45.470	37.944	297,411
2022-04-07	43.830	44.340	43.100	44.010	36.726	310,206
2022-04-06	44.680	45.180	43.010	43.280	36.117	256,023
2022-04-05	47.000	47.000	44.850	44.850	37.427	224,115
2022-04-04	47.200	47.430	46.570	46.970	39.196	242,467
2022-04-01	47.320	47.700	46.900	47.060	39.271	154,369
2022-03-31	47.730	48.360	47.120	47.180	39.371	206,892
2022-03-30	49.400	49.400	47.590	47.850	39.931	244,113
2022-03-29	47.700	49.800	47.600	49.500	41.307	255,254
2022-03-28	47.350	47.750	46.550	46.700	38.971	235,652
2022-03-25	47.950	48.160	46.810	47.000	39.221	210,293
2022-03-24	48.750	48.750	46.830	47.630	39.747	198,579
2022-03-23	49.170	49.580	48.410	48.730	40.665	181,634
2022-03-22	48.730	49.540	48.730	48.920	40.823	187,529
2022-03-21	48.300	48.620	47.770	48.520	40.490	239,457
2022-03-18	48.410	48.540	47.870	48.330	40.331	478,663
2022-03-17	49.700	49.910	48.020	48.320	40.323	321,573
2022-03-16	48.240	49.530	47.660	49.040	40.924	424,609
2022-03-15	46.500	47.120	46.060	46.820	39.071	222,114
2022-03-14	46.240	47.310	45.540	47.200	39.388	275,211
2022-03-11	44.920	46.470	44.130	45.500	37.969	318,521
2022-03-10	45.130	45.600	44.070	44.640	37.252	507,706
2022-03-09	42.960	45.050	42.030	45.050	37.594	504,553
2022-03-08	40.400	42.770	40.100	41.150	34.339	376,973
2022-03-07	40.400	42.360	38.820	40.920	34.147	602,951
2022-03-04	45.590	45.810	41.940	41.940	34.999	602,563
2022-03-03	48.240	48.400	46.090	46.260	38.604	365,514
2022-03-02	46.510	48.050	46.100	47.800	39.889	395,161
2022-03-01	49.500	49.710	46.950	46.950	39.179	232,411
2022-02-28	49.550	50.000	48.140	49.710	41.483	479,176
2022-02-25	49.800	51.140	48.790	50.860	42.442	413,706
2022-02-24	49.540	51.420	48.070	49.140	41.007	334,268
2022-02-23	51.500	52.840	51.340	51.860	43.277	257,932
2022-02-22	49.850	52.260	49.520	51.380	42.876	177,390
2022-02-21	52.620	52.860	50.480	51.620	43.077	196,276
2022-02-18	53.180	53.340	52.260	52.260	43.611	249,770
2022-02-17	54.100	54.980	53.060	53.220	44.412	250,828
2022-02-16	54.140	55.080	53.640	54.020	45.079	174,520
2022-02-15	52.500	54.080	52.180	54.020	45.079	148,918
2022-02-14	52.300	52.660	51.320	52.660	43.944	199,856
2022-02-11	53.860	54.140	53.360	53.820	44.912	117,329
2022-02-10	54.880	54.880	53.940	54.500	45.480	136,525

← NewerPage 20 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.