Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	33.360	33.740	32.940	33.640	32.441	490,911
2026-02-02	32.060	32.920	31.800	32.920	31.747	240,115
2026-01-30	32.460	32.580	32.200	32.460	31.303	304,447
2026-01-29	33.020	33.080	32.020	32.320	31.168	451,557
2026-01-28	31.500	33.560	31.480	32.780	31.612	746,918
2026-01-27	30.840	30.900	30.340	30.840	29.741	171,391
2026-01-26	30.400	30.860	30.400	30.680	29.586	190,111
2026-01-23	30.560	30.680	30.280	30.500	29.413	190,064
2026-01-22	30.180	30.700	30.040	30.600	29.509	256,268
2026-01-21	29.040	29.640	28.860	29.640	28.583	207,153
2026-01-20	29.340	29.360	28.820	28.820	27.793	325,597
2026-01-19	29.460	29.800	29.340	29.560	28.506	144,632
2026-01-16	30.240	30.260	29.780	30.000	28.931	280,880
2026-01-15	28.580	30.240	28.540	30.180	29.104	398,747
2026-01-14	28.440	28.520	27.980	28.360	27.349	226,415
2026-01-13	28.800	28.800	28.240	28.460	27.446	326,150
2026-01-12	29.080	29.100	28.600	28.800	27.773	145,275
2026-01-09	29.320	29.380	28.860	29.020	27.986	227,583
2026-01-08	29.620	29.660	29.100	29.100	28.063	160,979
2026-01-07	29.480	29.680	29.040	29.680	28.622	201,315
2026-01-06	29.340	29.580	28.720	29.240	28.198	205,259
2026-01-05	28.780	29.480	28.560	29.260	28.217	287,711
2026-01-02	28.240	28.560	28.120	28.520	27.503	102,732
2025-12-31	28.200	28.200	27.980	28.060	27.060	83,125
2025-12-30	27.960	28.380	27.960	28.280	27.272	129,980
2025-12-29	27.700	28.240	27.680	28.040	27.040	222,600
2025-12-24	27.680	27.900	27.680	27.720	26.732	33,455
2025-12-23	27.840	27.980	27.680	27.820	26.828	123,726
2025-12-22	27.780	28.060	27.680	27.960	26.963	147,072
2025-12-19	28.140	28.220	27.800	27.840	26.848	388,380
2025-12-18	28.000	28.340	27.820	28.260	27.253	225,713
2025-12-17	28.240	28.240	27.900	27.980	26.983	230,893
2025-12-16	28.260	28.820	28.260	28.280	27.272	145,412
2025-12-15	28.720	28.760	28.300	28.400	27.388	235,898
2025-12-12	28.760	29.180	28.600	28.660	27.638	211,609
2025-12-11	28.080	28.780	27.920	28.640	27.619	195,555
2025-12-10	28.480	28.500	27.880	28.040	27.040	187,057
2025-12-09	28.640	28.780	28.340	28.500	27.484	232,171
2025-12-08	28.520	28.860	28.420	28.660	27.638	336,333
2025-12-05	28.500	28.640	28.260	28.640	27.619	199,609
2025-12-04	27.500	28.420	27.500	28.280	27.272	264,703
2025-12-03	27.380	27.520	27.060	27.320	26.346	147,781
2025-12-02	27.700	27.800	27.300	27.300	26.327	313,604
2025-12-01	27.660	27.820	27.040	27.820	26.828	193,569
2025-11-28	27.760	27.900	27.620	27.700	26.713	104,339
2025-11-27	27.640	27.840	27.540	27.760	26.770	77,060
2025-11-26	27.680	27.840	27.420	27.660	26.674	147,808
2025-11-25	26.880	27.540	26.780	27.540	26.558	154,055
2025-11-24	26.600	27.060	26.440	26.900	25.941	192,723
2025-11-21	25.880	26.320	25.780	26.320	25.382	472,737
2025-11-20	26.660	26.700	26.100	26.240	25.305	171,117
2025-11-19	26.140	26.600	26.040	26.400	25.459	135,697
2025-11-18	26.360	26.380	25.880	26.200	25.266	239,378
2025-11-17	27.160	27.240	26.620	26.620	25.671	123,135
2025-11-14	27.740	27.740	26.820	27.180	26.211	231,649
2025-11-13	27.720	28.140	27.520	27.940	26.944	234,463
2025-11-12	27.000	27.420	26.820	27.280	26.308	179,805
2025-11-11	26.700	26.980	26.440	26.980	26.018	156,565
2025-11-10	26.540	26.820	26.380	26.600	25.652	192,227
2025-11-07	26.200	26.440	25.960	26.040	25.112	285,816

← NewerPage 4 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.