Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.360	32.340	31.180	32.280	32.280	239,027
2026-04-29	31.380	31.940	31.360	31.560	31.560	224,776
2026-04-28	31.480	31.560	31.060	31.280	31.280	251,032
2026-04-27	31.660	32.100	31.400	31.420	31.420	131,362
2026-04-24	31.020	31.640	30.900	31.640	31.640	980,007
2026-04-23	31.260	31.400	31.040	31.240	31.240	134,045
2026-04-22	31.480	31.680	31.260	31.340	31.340	143,486
2026-04-21	31.600	31.800	31.220	31.440	31.440	138,328
2026-04-20	31.480	31.880	31.300	31.660	31.660	188,898
2026-04-17	31.400	32.360	31.360	31.980	31.980	1,073,783
2026-04-16	31.180	31.680	31.160	31.440	31.440	192,575
2026-04-15	31.040	31.600	30.840	30.960	30.960	232,321
2026-04-14	31.300	31.580	31.020	31.180	31.180	211,164
2026-04-13	31.060	31.100	30.660	30.880	30.880	266,237
2026-04-10	31.920	32.780	31.880	32.260	31.110	387,867
2026-04-09	31.580	31.960	31.280	31.920	30.782	216,562
2026-04-08	31.620	32.040	31.280	31.780	30.647	383,030
2026-04-07	30.340	30.540	29.660	29.840	28.776	1,166,104
2026-04-02	29.800	30.260	29.720	30.020	28.950	350,816
2026-04-01	30.660	30.880	30.360	30.660	29.567	180,525
2026-03-31	29.600	29.880	29.480	29.680	28.622	194,500
2026-03-30	29.780	29.960	29.480	29.600	28.545	269,847
2026-03-27	30.400	30.400	29.880	29.920	28.853	208,907
2026-03-26	30.720	30.880	30.060	30.200	29.123	248,669
2026-03-25	31.000	31.360	30.780	31.000	29.895	287,064
2026-03-24	30.500	30.660	30.180	30.360	29.278	242,916
2026-03-23	29.300	30.980	28.860	30.500	29.413	393,032
2026-03-20	30.740	30.880	30.020	30.020	28.950	349,376
2026-03-19	31.260	31.460	30.420	30.420	29.336	260,018
2026-03-18	31.500	31.920	31.420	31.580	30.454	151,810
2026-03-17	31.180	31.460	31.000	31.300	30.184	167,915
2026-03-16	31.880	31.940	31.200	31.420	30.300	187,477
2026-03-13	32.500	32.540	31.760	31.760	30.628	281,204
2026-03-12	32.700	33.020	32.500	32.780	31.612	153,500
2026-03-11	32.520	32.920	32.400	32.580	31.419	162,470
2026-03-10	32.680	33.020	32.280	32.640	31.477	605,974
2026-03-09	31.280	32.300	31.120	31.880	30.744	316,040
2026-03-06	33.820	33.920	32.600	33.240	32.055	248,665
2026-03-05	33.720	34.060	33.440	33.600	32.402	265,636
2026-03-04	33.300	33.800	33.000	33.720	32.518	190,663
2026-03-03	34.480	34.640	33.040	33.260	32.074	320,946
2026-03-02	35.000	35.340	34.560	34.960	33.714	234,650
2026-02-27	36.020	36.300	34.700	35.220	33.965	427,308
2026-02-26	33.440	36.200	32.160	36.000	34.717	844,332
2026-02-25	34.060	34.120	33.260	33.360	32.171	258,584
2026-02-24	34.180	34.520	33.800	33.860	32.653	168,839
2026-02-23	34.980	35.000	33.900	34.180	32.962	181,952
2026-02-20	34.820	35.340	34.440	34.940	33.695	107,561
2026-02-19	35.040	35.040	34.480	34.640	33.405	124,793
2026-02-18	34.980	35.140	34.720	34.960	33.714	118,082
2026-02-17	34.720	35.000	34.360	34.880	33.637	149,682
2026-02-16	35.000	35.120	34.700	34.780	33.540	65,873
2026-02-13	34.500	35.000	34.280	34.920	33.675	223,830
2026-02-12	35.360	35.400	34.560	34.560	33.328	202,401
2026-02-11	35.400	35.460	34.860	35.200	33.945	192,770
2026-02-10	34.920	35.600	34.800	35.600	34.331	178,486
2026-02-09	34.780	34.800	34.120	34.800	33.560	149,207
2026-02-06	34.380	34.680	33.860	34.480	33.251	211,280
2026-02-05	34.880	35.040	34.180	34.520	33.289	273,931
2026-02-04	34.200	35.460	33.640	35.000	33.752	392,596

← NewerPage 3 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.