Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	35.820	35.920	35.500	35.700	33.007	83,081
2025-02-24	36.360	36.360	35.620	36.060	33.339	85,396
2025-02-21	36.360	36.800	36.220	36.300	33.561	123,168
2025-02-20	36.500	36.800	36.080	36.080	33.358	92,489
2025-02-19	37.100	37.100	36.260	36.420	33.672	152,289
2025-02-18	36.400	37.340	36.180	37.120	34.319	205,897
2025-02-17	36.000	36.740	35.880	36.280	33.543	125,482
2025-02-14	35.780	36.220	35.560	36.000	33.284	209,350
2025-02-13	35.500	35.740	34.840	35.700	33.007	92,977
2025-02-12	34.740	35.200	34.600	34.940	32.304	134,065
2025-02-11	34.200	34.840	34.160	34.780	32.156	119,436
2025-02-10	33.780	34.260	33.780	34.220	31.638	57,937
2025-02-07	34.400	34.540	33.640	33.680	31.139	102,314
2025-02-06	33.640	34.380	33.440	34.380	31.786	128,829
2025-02-05	33.720	33.840	33.120	33.580	31.047	105,398
2025-02-04	33.980	34.040	33.400	33.780	31.231	78,946
2025-02-03	32.800	33.980	32.720	33.900	31.342	124,729
2025-01-31	34.420	34.700	34.180	34.300	31.712	165,719
2025-01-30	34.260	34.800	34.180	34.400	31.805	137,923
2025-01-29	34.400	34.520	33.920	34.140	31.564	119,800
2025-01-28	33.940	34.440	33.620	34.280	31.694	112,803
2025-01-27	33.400	34.040	33.180	33.980	31.416	112,523
2025-01-24	33.960	34.580	33.920	33.920	31.361	89,415
2025-01-23	34.040	34.160	33.580	33.820	31.268	95,326
2025-01-22	34.140	34.520	34.080	34.120	31.546	88,120
2025-01-21	34.200	34.480	34.000	34.140	31.564	83,094
2025-01-20	34.240	34.580	34.060	34.340	31.749	134,346
2025-01-17	33.400	34.300	33.400	34.200	31.620	226,551
2025-01-16	33.040	33.240	32.720	33.240	30.732	190,593
2025-01-15	32.300	32.640	32.080	32.540	30.085	125,284
2025-01-14	32.960	33.120	32.080	32.180	29.752	149,066
2025-01-13	33.000	33.020	32.040	32.360	29.919	143,924
2025-01-10	33.960	33.960	33.160	33.240	30.732	122,424
2025-01-09	33.840	34.040	33.720	33.920	31.361	102,969
2025-01-08	34.600	34.720	33.880	33.980	31.416	91,794
2025-01-07	34.700	35.040	34.640	34.800	32.174	91,677
2025-01-06	34.480	35.120	34.340	34.840	32.211	119,995
2025-01-03	34.360	34.580	34.100	34.140	31.564	92,206
2025-01-02	34.460	34.620	34.140	34.440	31.842	86,040
2024-12-31	33.980	34.420	33.900	34.340	31.749	25,424
2024-12-30	34.200	34.300	33.900	34.020	31.453	84,962
2024-12-27	34.000	34.520	34.000	34.220	31.638	101,346
2024-12-24	33.840	34.220	33.840	34.180	31.601	47,197
2024-12-23	33.600	33.840	33.480	33.700	31.157	84,124
2024-12-20	33.200	34.060	33.020	33.860	31.305	371,623
2024-12-19	34.260	34.640	33.520	33.540	31.010	219,202
2024-12-18	35.020	35.540	34.800	35.020	32.378	215,398
2024-12-17	35.000	35.200	34.940	35.000	32.359	188,245
2024-12-16	34.960	35.300	34.680	35.040	32.396	117,947
2024-12-13	35.500	35.880	35.060	35.060	32.415	156,155
2024-12-12	35.740	35.820	35.160	35.640	32.951	164,077
2024-12-11	36.800	36.800	35.640	35.920	33.210	225,620
2024-12-10	37.940	37.980	36.840	36.900	34.116	184,022
2024-12-09	38.220	38.420	37.700	38.020	35.152	164,245
2024-12-06	37.320	37.700	37.120	37.700	34.856	165,591
2024-12-05	37.100	37.360	36.880	37.320	34.504	203,682
2024-12-04	36.380	37.220	36.380	37.220	34.412	173,099
2024-12-03	36.480	36.760	36.400	36.440	33.691	121,814
2024-12-02	36.000	36.500	35.800	36.420	33.672	154,342
2024-11-29	36.480	36.540	35.340	36.380	33.635	354,513

← NewerPage 8 of 22 · 1,284 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.