Aalberts Industries NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.060	41.560	40.660	41.420	41.420	627,261
2026-10-15	41.440	41.500	40.300	40.980	40.980	546,083
2026-10-14	42.840	43.000	42.340	42.400	42.400	203,410
2026-10-13	41.860	42.760	41.580	42.320	42.320	281,639
2026-10-12	41.980	42.060	41.360	41.800	41.800	341,167
2026-10-09	41.860	42.640	41.800	42.160	42.160	268,615
2026-10-08	41.680	41.940	41.320	41.520	41.520	228,049
2026-10-07	43.740	43.860	42.300	42.300	42.300	263,883
2026-10-06	43.840	44.400	43.540	44.000	44.000	287,521
2026-10-05	42.940	43.740	42.580	43.580	43.580	262,495
2026-10-02	42.800	43.240	42.560	42.620	42.620	269,140
2026-10-01	42.840	43.100	42.420	42.640	42.640	270,744
2026-09-30	43.780	43.860	42.760	42.760	42.760	283,525
2026-09-29	42.520	43.600	42.520	43.420	43.420	301,449
2026-09-28	42.240	42.960	41.980	42.320	42.320	267,680
2026-09-25	42.040	42.460	41.980	42.140	42.140	141,470
2026-09-24	41.640	42.280	41.500	41.500	41.500	233,616
2026-09-23	42.300	42.440	41.800	41.960	41.960	158,332
2026-09-22	41.600	42.600	41.600	42.400	42.400	219,695
2026-09-21	40.860	41.740	40.860	41.500	41.500	206,046
2026-09-18	40.900	41.020	40.120	40.660	40.660	641,274
2026-09-17	40.480	41.280	40.420	40.780	40.780	286,355
2026-09-16	40.460	40.660	40.140	40.480	40.480	323,954
2026-09-15	40.160	40.460	39.880	40.100	40.100	308,053
2026-09-14	41.420	41.420	40.080	40.240	40.240	365,425
2026-09-11	42.100	42.180	41.560	41.760	41.760	181,704
2026-09-10	42.740	42.840	41.740	41.860	41.860	190,823
2026-09-09	43.340	43.480	42.540	42.960	42.960	277,084
2026-09-08	42.960	43.680	42.700	43.580	43.580	229,263
2026-09-07	42.340	43.300	42.300	43.140	43.140	162,710
2026-09-04	42.240	42.740	41.960	42.360	42.360	228,812
2026-09-03	42.400	42.740	41.760	42.160	42.160	177,152
2026-09-02	42.500	42.620	42.000	42.220	42.220	193,632
2026-09-01	43.780	44.080	42.580	42.880	42.880	177,079
2026-08-31	43.500	44.140	43.480	43.840	43.840	274,580
2026-08-28	43.700	44.160	43.500	43.560	43.560	163,234
2026-08-27	44.020	44.020	43.420	43.540	43.540	146,146
2026-08-26	43.040	43.760	42.940	43.620	43.620	146,728
2026-08-25	42.300	43.200	42.280	43.000	43.000	181,199
2026-08-24	42.780	42.800	42.160	42.340	42.340	325,747
2026-08-21	42.280	42.980	42.200	42.800	42.800	203,982
2026-08-20	42.880	43.140	41.940	42.080	42.080	277,716
2026-08-19	42.400	42.760	42.280	42.520	42.520	198,072
2026-08-18	43.200	43.460	42.320	42.400	42.400	365,121
2026-08-17	44.000	44.200	43.520	43.520	43.520	133,945
2026-08-14	44.560	44.560	43.620	43.840	43.840	138,530
2026-08-13	44.740	44.800	44.440	44.440	44.440	188,097
2026-08-12	44.540	45.000	44.400	44.580	44.580	174,508
2026-08-11	44.240	44.740	44.120	44.340	44.340	276,568
2026-08-10	44.880	45.060	44.320	44.500	44.500	187,126
2026-08-07	44.720	45.220	44.560	45.080	45.080	148,825
2026-08-06	44.500	45.080	44.500	44.840	44.840	276,319
2026-08-05	44.640	44.660	44.300	44.560	44.560	153,695
2026-08-04	43.800	44.220	43.580	44.220	44.220	222,693
2026-08-03	42.980	43.500	42.740	43.500	43.500	191,673
2026-07-31	43.000	43.440	42.420	42.560	42.560	162,292
2026-07-30	41.680	43.120	41.660	42.860	42.860	260,998
2026-07-29	42.100	42.340	41.460	41.940	41.940	222,113
2026-07-28	40.320	42.300	40.060	42.300	42.300	289,620
2026-07-27	42.400	43.000	40.900	41.000	41.000	454,206

Page 1 of 22 · 1,283 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.