Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	34.240	34.580	34.240	34.380	31.786	83,222
2024-11-27	33.820	34.180	33.800	34.040	31.472	82,602
2024-11-26	34.060	34.580	33.900	33.900	31.342	112,840
2024-11-25	34.300	34.660	34.220	34.460	31.860	211,577
2024-11-22	34.060	34.240	33.540	34.100	31.527	125,115
2024-11-21	33.900	34.060	33.520	33.880	31.324	72,522
2024-11-20	35.000	35.000	34.040	34.040	31.472	73,596
2024-11-19	35.320	35.640	34.300	34.660	32.045	111,670
2024-11-18	35.280	35.460	34.980	35.260	32.600	115,469
2024-11-15	34.980	35.520	34.900	35.220	32.563	109,686
2024-11-14	34.420	35.360	34.260	35.340	32.674	157,965
2024-11-13	34.920	35.060	34.140	34.340	31.749	110,948
2024-11-12	35.300	35.500	34.920	35.100	32.452	159,554
2024-11-11	35.320	36.060	35.300	35.800	33.099	132,226
2024-11-08	36.080	36.200	34.860	35.120	32.470	131,074
2024-11-07	34.920	35.560	33.500	35.140	32.489	272,836
2024-11-06	33.180	34.460	32.740	33.100	30.603	169,312
2024-11-05	33.280	33.520	33.020	33.260	30.751	114,725
2024-11-04	33.400	33.680	33.280	33.320	30.806	87,536
2024-11-01	33.320	33.480	33.020	33.460	30.936	86,672
2024-10-31	33.200	33.540	32.900	33.160	30.658	123,426
2024-10-30	33.580	33.860	33.340	33.600	31.065	148,189
2024-10-29	33.960	34.060	33.560	33.760	31.213	164,107
2024-10-28	34.120	34.240	33.700	33.960	31.398	117,703
2024-10-25	33.960	34.220	33.700	33.900	31.342	221,058
2024-10-24	34.960	35.220	33.860	33.980	31.416	366,322
2024-10-23	33.500	33.740	33.260	33.520	30.991	110,876
2024-10-22	32.940	33.620	32.920	33.620	31.084	221,058
2024-10-21	33.500	33.660	32.680	32.900	30.418	164,001
2024-10-18	33.540	34.100	33.540	33.540	31.010	467,327
2024-10-17	33.900	34.100	33.380	33.520	30.991	170,605
2024-10-16	34.200	34.620	34.020	34.020	31.453	212,367
2024-10-15	34.800	35.100	34.180	34.580	31.971	222,333
2024-10-14	34.480	34.800	34.360	34.720	32.101	132,252
2024-10-11	34.320	34.620	34.320	34.360	31.768	133,169
2024-10-10	34.660	34.680	34.060	34.380	31.786	173,741
2024-10-09	34.160	34.780	34.140	34.400	31.805	305,106
2024-10-08	34.760	34.800	33.940	34.120	31.546	211,339
2024-10-07	35.920	36.000	35.040	35.300	32.637	114,992
2024-10-04	35.320	36.160	35.280	35.740	33.044	115,248
2024-10-03	35.820	35.860	35.320	35.420	32.748	78,282
2024-10-02	35.900	36.020	35.500	36.000	33.284	96,382
2024-10-01	36.520	36.660	35.740	35.900	33.191	120,452
2024-09-30	36.620	36.780	36.220	36.440	33.691	113,483
2024-09-27	36.400	36.900	36.220	36.840	34.061	132,324
2024-09-26	35.460	36.480	35.300	36.280	33.543	178,919
2024-09-25	34.960	35.160	34.680	34.760	32.137	87,461
2024-09-24	35.520	35.860	35.260	35.260	32.600	122,065
2024-09-23	34.760	35.300	34.480	35.000	32.359	130,519
2024-09-20	36.000	36.000	34.820	34.920	32.285	566,239
2024-09-19	34.380	36.180	34.380	36.180	33.450	356,796
2024-09-18	34.160	34.280	33.940	34.000	31.435	108,915
2024-09-17	34.200	34.540	34.120	34.180	31.601	159,283
2024-09-16	34.500	34.520	33.920	34.000	31.435	76,494
2024-09-13	34.060	34.660	33.980	34.520	31.916	129,896
2024-09-12	34.120	34.320	33.780	34.020	31.453	105,221
2024-09-11	33.860	34.140	33.360	33.520	30.991	109,876
2024-09-10	33.780	33.880	33.540	33.660	31.120	83,931
2024-09-09	33.640	33.860	33.560	33.800	31.250	108,511
2024-09-06	34.100	34.320	33.360	33.540	31.010	113,871

← NewerPage 9 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.