Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.020	30.300	30.020	30.120	29.046	152,759
2025-08-13	30.160	30.180	29.960	30.120	29.046	199,086
2025-08-12	29.840	30.180	29.700	30.100	29.027	161,812
2025-08-11	29.800	29.820	29.480	29.560	28.506	225,885
2025-08-08	29.420	29.800	29.260	29.780	28.718	177,960
2025-08-07	28.660	29.400	28.620	29.400	28.352	246,133
2025-08-06	28.860	28.920	28.620	28.620	27.600	272,668
2025-08-05	28.100	28.500	28.000	28.500	27.484	256,093
2025-08-04	28.140	28.200	27.680	27.840	26.848	218,834
2025-08-01	28.000	28.300	27.940	27.940	26.944	337,935
2025-07-31	28.520	28.720	27.980	28.160	27.156	318,689
2025-07-30	28.800	28.960	28.400	28.500	27.484	322,271
2025-07-29	28.360	29.060	28.360	28.820	27.793	406,311
2025-07-28	28.000	28.680	27.900	28.320	27.311	503,347
2025-07-25	26.980	27.960	26.940	27.820	26.828	626,448
2025-07-24	29.000	29.200	26.740	27.340	26.365	1,973,648
2025-07-23	31.200	31.980	31.160	31.700	30.570	284,185
2025-07-22	31.140	31.200	30.540	30.620	29.529	280,361
2025-07-21	31.860	32.100	31.400	31.400	30.281	179,595
2025-07-18	32.220	32.400	31.800	31.820	30.686	653,479
2025-07-17	32.320	32.860	32.040	32.080	30.936	214,659
2025-07-16	31.920	32.280	31.720	31.720	30.589	190,222
2025-07-15	32.140	32.780	32.140	32.200	31.052	143,652
2025-07-14	32.160	32.380	31.920	31.940	30.801	153,114
2025-07-11	33.280	33.440	32.240	32.460	31.303	203,074
2025-07-10	31.400	33.420	31.380	33.420	32.229	560,706
2025-07-09	30.920	31.480	30.640	31.200	30.088	162,930
2025-07-08	30.560	31.000	30.380	30.840	29.741	141,509
2025-07-07	30.560	30.840	30.460	30.540	29.451	115,708
2025-07-04	30.640	30.820	30.400	30.580	29.490	73,929
2025-07-03	31.340	31.420	30.920	30.940	29.837	109,657
2025-07-02	30.820	31.360	30.720	31.040	29.934	165,445
2025-07-01	30.700	30.700	30.300	30.680	29.586	141,113
2025-06-30	31.500	31.500	30.660	30.760	29.664	171,951
2025-06-27	30.400	31.260	30.400	31.260	30.146	187,452
2025-06-26	30.140	30.280	29.920	30.140	29.066	199,754
2025-06-25	30.300	30.440	29.960	29.960	28.892	109,476
2025-06-24	30.340	30.420	29.900	30.140	29.066	293,217
2025-06-23	29.380	29.780	29.260	29.400	28.352	245,954
2025-06-20	29.740	29.820	29.460	29.640	28.583	432,309
2025-06-19	29.640	29.900	29.460	29.460	28.410	196,487
2025-06-18	30.640	30.680	29.940	30.060	28.988	197,546
2025-06-17	30.560	30.940	30.460	30.660	29.567	116,783
2025-06-16	30.900	31.020	30.700	30.780	29.683	126,694
2025-06-13	30.340	31.040	30.200	30.720	29.625	149,811
2025-06-12	31.500	31.640	30.820	31.200	30.088	235,756
2025-06-11	31.860	32.080	31.700	31.740	30.609	118,112
2025-06-10	31.520	31.900	31.340	31.900	30.763	146,380
2025-06-09	31.140	31.520	31.080	31.520	30.396	188,302
2025-06-06	31.400	31.400	31.100	31.160	30.049	159,191
2025-06-05	31.440	31.920	31.280	31.440	30.319	120,738
2025-06-04	31.300	31.780	31.300	31.320	30.204	225,380
2025-06-03	30.500	31.040	30.180	31.040	29.934	217,543
2025-06-02	30.460	30.700	30.220	30.460	29.374	137,040
2025-05-30	31.000	31.360	30.740	30.740	29.644	334,466
2025-05-29	31.660	31.880	30.880	31.020	29.914	159,652
2025-05-28	30.860	31.360	30.800	31.140	30.030	137,836
2025-05-27	30.320	30.940	30.320	30.900	29.799	144,381
2025-05-26	30.340	30.600	30.260	30.380	29.297	83,367
2025-05-23	30.140	30.400	29.140	29.740	28.680	306,213

← NewerPage 6 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.