Azelis Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	22.375	22.375	22.375	22.375	21.357	85
2022-01-17	23.573	23.860	23.564	23.564	22.491	3,664
2022-01-14	23.600	23.600	23.515	23.516	22.445	911
2022-01-13	23.888	23.920	23.857	23.916	22.827	20,499
2022-01-12	23.795	23.955	23.613	23.851	22.766	688
2022-01-11	22.805	23.625	22.782	22.882	21.840	178,004
2022-01-10	22.469	23.276	21.947	22.171	21.161	96,758
2022-01-07	23.831	24.000	23.678	23.678	22.600	94,691
2022-01-06	25.203	25.203	24.309	24.644	23.522	41,142
2022-01-05	26.055	26.055	25.583	25.925	24.745	28,245
2022-01-04	25.984	26.090	25.903	26.090	24.902	519
2021-12-31	25.910	25.910	25.380	25.568	24.404	207
2021-12-30	25.850	25.900	25.799	25.799	24.624	3,558
2021-12-29	26.050	26.050	25.849	25.901	24.722	3,779
2021-12-24	25.145	25.200	25.145	25.183	24.037	1,034
2021-12-23	25.370	25.370	25.370	25.370	24.215	222
2021-12-22	24.970	25.070	24.938	25.063	23.922	1,098
2021-12-21	24.918	25.084	24.690	25.084	23.942	89,009
2021-12-20	25.000	25.000	24.465	24.603	23.482	121,020
2021-12-17	24.600	24.643	23.830	24.282	23.177	245,873
2021-12-16	25.100	25.100	24.655	24.935	23.800	48,083
2021-12-15	25.180	25.180	25.020	25.090	23.948	8,301
2021-12-14	25.303	25.400	25.053	25.120	23.976	25,509
2021-12-13	25.195	25.220	25.090	25.098	23.956	5,825
2021-12-10	25.800	25.885	25.757	25.757	24.584	11,419
2021-12-09	27.000	27.000	26.003	26.003	24.820	45,500
2021-12-08	26.481	26.481	26.303	26.303	25.106	1,700
2021-12-07	26.380	26.653	26.380	26.653	25.440	3,073
2021-12-06	26.053	26.053	25.651	26.020	24.835	2,240
2021-12-03	25.502	25.844	25.502	25.844	24.667	9,881
2021-12-02	26.046	26.460	26.046	26.460	25.255	4,912
2021-12-01	25.850	25.850	25.516	25.516	24.354	16,212
2021-11-30	25.140	25.140	24.948	24.948	23.812	9,421
2021-11-29	24.763	24.941	24.763	24.795	23.666	1,687
2021-11-26	24.901	25.029	24.403	24.403	23.292	16,254
2021-11-25	24.910	25.075	24.848	24.909	23.775	49,677
2021-11-24	24.443	25.195	24.443	25.143	23.998	4,586
2021-11-23	25.850	25.850	25.415	25.738	24.566	1,632
2021-11-22	26.510	26.510	26.477	26.477	25.271	107
2021-11-19	27.100	27.100	26.397	26.397	25.196	1,162
2021-11-17	27.370	27.730	27.370	27.613	26.356	16,898
2021-11-16	28.455	28.455	26.900	27.348	26.103	475,621
2021-11-15	27.775	27.801	27.665	27.758	26.494	2,380
2021-11-12	27.755	27.755	27.665	27.665	26.405	268
2021-11-11	27.339	27.555	27.339	27.555	26.301	536
2021-11-10	28.250	28.250	28.250	28.250	26.964	200
2021-11-09	27.900	28.049	27.900	28.049	26.773	28,956
2021-11-08	27.900	28.118	27.900	28.026	26.750	2,383
2021-11-05	27.250	28.187	27.250	28.187	26.903	8,537
2021-11-04	27.982	27.982	27.810	27.867	26.598	5,231
2021-11-03	27.400	27.575	27.400	27.508	26.255	186,219
2021-11-02	27.500	27.564	26.870	27.564	26.309	117,160
2021-11-01	27.750	27.781	27.000	27.781	26.516	83,718
2021-10-29	28.000	28.015	27.990	28.015	26.740	918
2021-10-27	28.274	28.274	28.061	28.061	26.783	1,381
2021-10-26	27.950	28.023	27.950	28.023	26.747	20,123
2021-10-25	27.435	27.700	27.435	27.560	26.305	355
2021-10-22	27.556	27.556	27.323	27.494	26.242	4,257

← NewerPage 21 of 21 · 1,258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1582 EUR
2025-06-27	0.1578 EUR
2024-06-28	0.1540 EUR
2023-06-21	0.1947 EUR
2022-06-20	0.0210 EUR

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