Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	26.800	27.180	26.580	27.060	26.095	538,782
2025-10-16	27.200	27.260	26.920	27.260	26.288	233,949
2025-10-15	27.580	27.700	27.060	27.260	26.288	196,213
2025-10-14	27.280	27.400	27.020	27.260	26.288	193,562
2025-10-13	27.260	27.800	27.260	27.700	26.713	207,617
2025-10-10	27.800	27.940	27.160	27.160	26.192	461,795
2025-10-09	27.960	28.180	27.840	27.920	26.925	276,817
2025-10-08	26.880	28.140	26.560	27.920	26.925	359,338
2025-10-07	28.360	28.620	28.220	28.400	27.388	182,660
2025-10-06	28.900	28.900	28.180	28.380	27.368	369,651
2025-10-03	29.000	29.200	28.600	28.880	27.851	269,559
2025-10-02	28.600	29.060	28.600	28.800	27.773	213,194
2025-10-01	28.000	28.540	27.880	28.360	27.349	226,973
2025-09-30	27.740	28.060	27.640	28.000	27.002	237,864
2025-09-29	27.920	28.160	27.660	27.780	26.790	251,470
2025-09-26	28.120	28.240	27.680	27.840	26.848	258,629
2025-09-25	28.760	28.800	28.020	28.060	27.060	290,987
2025-09-24	28.860	28.960	28.560	28.820	27.793	264,653
2025-09-23	28.520	29.620	28.520	28.940	27.908	248,320
2025-09-22	29.040	29.260	28.680	28.760	27.735	146,480
2025-09-19	29.220	29.300	28.800	29.040	28.005	1,362,141
2025-09-18	28.520	29.340	28.420	29.080	28.043	192,232
2025-09-17	28.280	28.480	28.060	28.440	27.426	186,627
2025-09-16	28.560	28.700	28.200	28.240	27.233	190,288
2025-09-15	28.620	29.080	28.440	28.600	27.581	191,631
2025-09-12	28.920	29.040	28.300	28.580	27.561	381,632
2025-09-11	29.040	29.240	28.800	28.880	27.851	421,203
2025-09-10	29.420	29.540	29.060	29.100	28.063	174,681
2025-09-09	29.500	29.800	29.260	29.300	28.256	124,660
2025-09-08	29.400	29.600	29.220	29.540	28.487	128,650
2025-09-05	28.840	29.520	28.840	29.320	28.275	225,823
2025-09-04	28.600	28.920	28.520	28.840	27.812	124,684
2025-09-03	28.600	28.780	28.300	28.620	27.600	170,169
2025-09-02	30.020	30.080	28.280	28.280	27.272	351,218
2025-09-01	29.900	30.220	29.900	30.180	29.104	83,544
2025-08-29	30.220	30.440	29.920	29.920	28.853	225,762
2025-08-28	30.140	30.640	30.140	30.320	29.239	210,824
2025-08-27	30.020	30.200	29.780	30.140	29.066	213,993
2025-08-26	30.480	30.660	30.040	30.040	28.969	230,436
2025-08-25	31.000	31.000	30.720	30.720	29.625	258,629
2025-08-22	30.280	31.200	30.260	31.040	29.934	233,293
2025-08-21	30.580	30.580	30.200	30.380	29.297	201,040
2025-08-20	30.520	30.640	30.400	30.500	29.413	178,173
2025-08-19	30.120	30.800	30.120	30.740	29.644	159,908
2025-08-18	30.100	30.280	29.920	30.100	29.027	136,711
2025-08-15	30.180	30.380	30.080	30.080	29.008	198,060

← NewerPage 5 of 22 · 1,281 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.