Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.340	30.680	30.100	30.120	29.046	133,119
2025-05-21	30.680	30.900	30.380	30.620	29.529	172,202
2025-05-20	30.520	31.180	30.320	30.920	29.818	216,818
2025-05-19	30.160	30.460	29.920	30.460	29.374	236,246
2025-05-16	31.040	31.040	30.280	30.360	29.278	191,857
2025-05-15	31.160	31.160	30.760	30.980	29.876	225,776
2025-05-14	31.580	31.600	30.860	31.220	30.107	260,827
2025-05-13	30.940	31.520	30.760	31.480	30.358	161,139
2025-05-12	30.040	31.460	30.000	30.920	29.818	226,431
2025-05-09	29.580	29.860	29.480	29.760	28.699	122,883
2025-05-08	29.240	29.820	29.180	29.360	28.313	216,910
2025-05-07	28.600	28.940	28.540	28.900	27.870	187,103
2025-05-06	28.840	29.200	28.280	28.820	27.793	281,769
2025-05-05	29.340	29.460	28.920	28.920	27.889	203,349
2025-05-02	28.300	29.440	28.000	29.220	28.178	351,793
2025-04-30	29.000	29.500	28.500	29.140	28.101	298,319
2025-04-29	28.560	29.240	28.480	28.940	27.908	140,389
2025-04-28	28.600	28.860	28.480	28.480	27.465	141,909
2025-04-25	28.380	28.600	28.180	28.540	27.523	140,277
2025-04-24	27.580	28.020	27.280	28.020	27.021	539,223
2025-04-23	27.200	27.880	27.000	27.600	26.616	333,751
2025-04-22	26.760	26.780	26.180	26.640	25.690	191,168
2025-04-17	27.000	27.300	26.740	26.800	25.845	127,388
2025-04-16	26.820	26.960	26.220	26.880	25.922	261,104
2025-04-15	27.060	27.380	26.720	27.220	26.250	226,732
2025-04-14	26.820	27.140	26.600	26.960	25.999	312,866
2025-04-11	27.960	28.120	26.800	27.380	25.314	340,632
2025-04-10	28.720	28.820	27.320	27.500	25.425	415,749
2025-04-09	25.940	26.420	25.480	25.980	24.020	429,120
2025-04-08	27.460	27.480	26.660	26.660	24.649	584,472
2025-04-07	25.000	27.500	24.640	26.600	24.593	489,136
2025-04-04	27.980	28.480	26.440	26.900	24.871	626,253
2025-04-03	30.000	30.660	28.880	28.880	26.701	386,901
2025-04-02	30.820	31.060	30.400	30.860	28.532	227,193
2025-04-01	31.500	31.580	31.020	31.020	28.680	183,147
2025-03-31	31.480	31.580	30.900	31.200	28.846	253,112
2025-03-28	32.560	32.960	32.020	32.140	29.715	185,172
2025-03-27	32.540	32.880	32.420	32.820	30.344	206,150
2025-03-26	33.100	33.700	33.000	33.140	30.640	157,210
2025-03-25	32.880	33.520	32.880	33.040	30.547	160,817
2025-03-24	33.360	33.460	32.860	32.860	30.381	279,869
2025-03-21	33.600	33.760	32.960	33.040	30.547	387,755
2025-03-20	34.460	34.700	33.680	34.040	31.472	160,394
2025-03-19	34.540	34.880	34.280	34.420	31.823	225,123
2025-03-18	34.860	35.280	34.720	34.860	32.230	159,918
2025-03-17	34.080	34.640	34.000	34.640	32.027	181,601
2025-03-14	33.100	34.200	33.020	33.980	31.416	166,281
2025-03-13	33.680	34.080	32.900	33.040	30.547	260,577
2025-03-12	33.820	34.640	33.640	34.420	31.823	194,370
2025-03-11	34.600	34.840	33.460	33.460	30.936	223,890
2025-03-10	36.480	36.480	34.740	34.740	32.119	237,221
2025-03-07	35.280	36.360	35.140	36.280	33.543	1,088,777
2025-03-06	33.600	35.480	33.600	35.480	32.803	440,699
2025-03-05	31.740	33.260	31.740	33.240	30.732	367,502
2025-03-04	31.980	32.020	30.880	30.920	28.587	370,375
2025-03-03	32.340	32.700	32.200	32.280	29.845	353,523
2025-02-28	32.720	32.840	32.020	32.180	29.752	478,635
2025-02-27	35.240	36.360	32.700	33.220	30.714	622,840
2025-02-26	35.960	36.740	35.860	36.640	33.876	154,705
2025-02-25	35.820	35.920	35.500	35.700	33.007	83,081

← NewerPage 7 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.