Aalberts Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 26.200 | 26.440 | 25.960 | 26.040 | 25.112 | 285,816 |
| 2025-11-06 | 26.700 | 26.920 | 26.100 | 26.160 | 25.228 | 276,088 |
| 2025-11-05 | 26.180 | 26.900 | 26.140 | 26.700 | 25.748 | 293,687 |
| 2025-11-04 | 26.980 | 27.080 | 26.540 | 26.540 | 25.594 | 250,947 |
| 2025-11-03 | 27.500 | 27.520 | 27.060 | 27.320 | 26.346 | 170,480 |
| 2025-10-31 | 27.820 | 28.080 | 27.500 | 27.580 | 26.597 | 321,331 |
| 2025-10-30 | 28.460 | 28.520 | 27.940 | 27.940 | 26.944 | 165,918 |
| 2025-10-29 | 28.500 | 28.580 | 28.360 | 28.480 | 27.465 | 124,699 |
| 2025-10-28 | 28.460 | 28.560 | 28.200 | 28.560 | 27.542 | 217,922 |
| 2025-10-27 | 28.500 | 28.880 | 28.360 | 28.600 | 27.581 | 270,228 |
| 2025-10-24 | 28.180 | 28.500 | 27.940 | 28.340 | 27.330 | 270,636 |
| 2025-10-23 | 27.200 | 28.080 | 27.120 | 27.760 | 26.770 | 262,126 |
| 2025-10-22 | 27.540 | 27.660 | 27.280 | 27.660 | 26.674 | 213,855 |
| 2025-10-21 | 27.360 | 27.720 | 27.060 | 27.620 | 26.635 | 203,199 |
| 2025-10-20 | 27.260 | 27.460 | 27.100 | 27.460 | 26.481 | 129,540 |
← NewerPage 5 of 5 · 255 trading days
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.