Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.580	54.920	53.580	54.680	45.630	118,766
2022-02-08	53.600	53.880	52.440	52.960	44.195	138,297
2022-02-07	54.000	54.160	53.520	53.520	44.662	117,938
2022-02-04	55.000	55.200	52.940	53.500	44.645	157,075
2022-02-03	56.000	56.000	54.240	54.520	45.497	146,883
2022-02-02	55.660	56.260	55.500	56.240	46.932	182,872
2022-02-01	54.700	55.520	54.580	55.160	46.031	159,009
2022-01-31	54.300	54.620	53.820	53.940	45.013	145,012
2022-01-28	54.200	54.500	52.340	53.340	44.512	203,560
2022-01-27	52.880	54.780	52.880	54.420	45.413	130,865
2022-01-26	53.380	54.920	53.180	54.440	45.430	139,653
2022-01-25	53.040	53.540	52.060	52.860	44.111	267,758
2022-01-24	55.500	55.820	51.880	52.300	43.644	228,413
2022-01-21	56.340	56.880	55.320	55.980	46.715	173,295
2022-01-20	57.380	57.900	56.660	57.600	48.067	164,158
2022-01-19	55.900	57.860	55.640	57.340	47.850	262,014
2022-01-18	57.300	57.300	55.040	55.360	46.198	226,321
2022-01-17	55.880	57.580	55.680	57.380	47.883	232,013
2022-01-14	55.700	56.580	55.260	55.260	46.114	151,370
2022-01-13	56.380	56.540	55.740	56.280	46.965	140,756
2022-01-12	56.520	56.700	55.920	56.420	47.082	137,135
2022-01-11	55.940	56.580	55.560	55.900	46.648	119,611
2022-01-10	57.960	57.960	55.220	55.560	46.364	156,718
2022-01-07	58.380	58.560	57.760	57.960	48.367	139,684
2022-01-06	57.920	58.760	57.840	58.220	48.584	164,749
2022-01-05	58.940	59.760	58.760	58.820	49.085	160,118
2022-01-04	57.600	59.260	57.220	59.080	49.302	168,095
2022-01-03	58.180	58.520	56.960	56.960	47.533	139,155
2021-12-31	58.460	58.460	58.000	58.260	48.618	28,209
2021-12-30	58.060	58.400	57.660	57.820	48.250	95,899
2021-12-29	57.720	58.340	57.660	57.940	48.351	126,947
2021-12-28	56.640	58.400	56.620	57.780	48.217	132,631
2021-12-27	55.700	56.660	55.700	56.500	47.149	91,698
2021-12-24	55.740	56.160	55.680	55.980	46.715	37,651
2021-12-23	54.580	56.080	54.580	55.860	46.615	128,663
2021-12-22	54.040	54.440	53.820	54.440	45.430	120,423
2021-12-21	53.120	54.060	52.860	53.860	44.946	219,650
2021-12-20	51.900	52.520	51.380	52.220	43.577	141,850
2021-12-17	53.260	53.580	52.720	53.220	44.412	215,627
2021-12-16	55.740	55.840	53.640	53.780	44.879	295,873
2021-12-15	52.900	53.860	52.820	53.460	44.612	243,591
2021-12-14	52.800	53.500	52.700	52.860	44.111	349,037
2021-12-13	52.040	53.340	52.040	52.820	44.078	120,139
2021-12-10	53.100	53.640	52.800	52.880	44.128	78,150
2021-12-09	54.260	54.540	52.780	53.440	44.595	197,911
2021-12-08	54.200	55.240	54.000	54.000	45.063	296,912
2021-12-07	52.900	54.260	52.360	54.220	45.246	196,153
2021-12-06	51.740	52.180	50.980	51.900	43.310	165,240
2021-12-03	52.680	53.560	50.940	51.160	42.693	354,141
2021-12-02	55.020	56.500	53.520	54.400	45.396	249,014
2021-12-01	54.720	55.260	53.820	55.240	46.097	134,295
2021-11-30	53.700	54.940	53.380	54.200	45.230	266,304
2021-11-29	54.000	54.920	53.720	54.080	45.129	207,381
2021-11-26	54.060	54.180	53.140	53.380	44.545	106,837
2021-11-25	54.840	55.720	54.760	55.720	46.498	170,956
2021-11-24	55.100	55.500	53.660	54.360	45.363	136,810
2021-11-23	56.340	56.340	54.760	54.980	45.880	139,410
2021-11-22	56.820	57.060	56.420	56.760	47.366	94,581
2021-11-19	56.780	57.460	56.440	56.800	47.399	139,441
2021-11-18	56.800	57.040	56.480	56.760	47.366	114,178

← NewerPage 21 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.