Azelis Group NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	13.200	13.340	13.080	13.180	12.879	261,846
2025-08-20	13.060	13.200	12.980	13.200	12.899	436,366
2025-08-19	12.890	13.230	12.880	13.180	12.879	1,182,041
2025-08-18	12.980	13.020	12.680	12.850	12.557	233,951
2025-08-15	13.100	13.240	12.910	12.950	12.655	213,210
2025-08-14	13.090	13.170	13.010	13.060	12.762	222,222
2025-08-13	13.080	13.150	12.820	13.100	12.801	236,528
2025-08-12	13.070	13.190	12.850	13.050	12.752	848,066
2025-08-11	13.570	13.610	13.050	13.050	12.752	432,467
2025-08-08	13.350	13.570	13.250	13.550	13.241	221,604
2025-08-07	13.410	13.670	13.140	13.380	13.075	443,585
2025-08-06	13.570	13.750	13.480	13.480	13.173	275,518
2025-08-05	13.370	13.490	13.250	13.450	13.143	269,336
2025-08-04	13.340	13.420	13.140	13.290	12.987	327,549
2025-08-01	13.800	13.990	13.210	13.210	12.909	447,734
2025-07-31	13.700	14.200	13.580	13.680	13.368	500,329
2025-07-30	14.280	14.280	13.630	13.650	13.339	539,267
2025-07-29	14.660	14.720	14.280	14.280	13.954	147,855
2025-07-28	15.020	15.020	14.610	14.610	14.277	234,390
2025-07-25	14.280	14.600	14.190	14.600	14.267	207,488
2025-07-24	14.300	14.450	14.220	14.340	14.013	226,026
2025-07-23	14.150	14.290	14.000	14.220	13.896	278,206
2025-07-22	14.070	14.100	13.760	13.810	13.495	289,185
2025-07-21	14.270	14.360	14.000	14.080	13.759	172,930
2025-07-18	14.200	14.480	14.080	14.270	13.945	342,432
2025-07-17	14.000	14.240	13.930	14.130	13.808	269,355
2025-07-16	14.280	14.380	13.850	13.850	13.534	487,437
2025-07-15	13.560	13.890	13.540	13.670	13.358	202,498
2025-07-14	13.500	13.660	13.400	13.510	13.202	156,811
2025-07-11	13.910	14.000	13.660	13.720	13.407	168,548
2025-07-10	13.640	14.040	13.640	13.960	13.642	212,115
2025-07-09	13.600	13.910	13.430	13.560	13.251	234,426
2025-07-08	13.250	13.590	13.240	13.530	13.221	164,365
2025-07-07	13.430	13.450	13.240	13.240	12.938	169,252
2025-07-04	13.610	13.710	13.410	13.430	13.124	182,122
2025-07-03	13.820	13.960	13.700	13.700	13.388	163,091
2025-07-02	13.630	13.900	13.600	13.760	13.446	191,018
2025-07-01	13.530	13.630	13.110	13.550	13.241	482,513
2025-06-30	13.870	13.900	13.530	13.530	13.221	477,561
2025-06-27	13.720	13.860	13.610	13.860	13.544	365,414
2025-06-26	13.650	13.880	13.550	13.810	13.270	287,176
2025-06-25	13.650	13.790	13.500	13.590	13.059	272,287
2025-06-24	13.620	13.690	13.390	13.620	13.088	274,612
2025-06-23	13.160	13.360	13.150	13.260	12.742	219,357
2025-06-20	13.120	13.280	13.100	13.220	12.703	716,581
2025-06-19	12.880	13.210	12.820	13.050	12.540	248,367
2025-06-18	13.200	13.310	12.990	13.080	12.569	262,012
2025-06-17	13.500	13.610	13.230	13.230	12.713	485,352
2025-06-16	13.420	13.650	13.370	13.550	13.021	221,809
2025-06-13	13.650	13.860	13.450	13.450	12.924	187,137
2025-06-12	14.170	14.230	13.750	13.820	13.280	343,293
2025-06-11	14.250	14.430	14.190	14.210	13.655	240,891
2025-06-10	14.010	14.350	14.010	14.270	13.712	195,747
2025-06-09	13.830	14.050	13.780	14.010	13.463	238,051
2025-06-06	13.910	14.040	13.850	13.860	13.318	210,214
2025-06-05	13.990	14.330	13.790	13.910	13.366	414,015
2025-06-04	14.400	14.500	14.290	14.310	13.751	170,355
2025-06-03	14.400	14.460	14.100	14.390	13.828	311,970
2025-06-02	14.480	14.700	14.380	14.380	13.818	270,335
2025-05-30	14.820	14.850	14.570	14.570	14.001	775,298

← NewerPage 6 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2260 EUR
2025-06-27	0.2300 EUR
2024-06-28	0.2200 EUR
2023-06-21	0.2782 EUR
2022-06-20	0.0300 EUR
2022-06-13	0.0261 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.