Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 3.944 | 3.944 | 3.806 | 3.806 | 3.640 | 719 |
| 2024-06-28 | 3.918 | 3.918 | 3.850 | 3.852 | 3.684 | 95 |
| 2024-06-27 | 4.056 | 4.056 | 3.972 | 3.972 | 3.799 | 92 |
| 2024-06-26 | 4.128 | 4.148 | 4.118 | 4.118 | 3.939 | 851 |
| 2024-06-25 | 4.154 | 4.192 | 4.050 | 4.102 | 3.924 | 710 |
| 2024-06-24 | 4.092 | 4.264 | 4.054 | 4.211 | 4.028 | 38,001 |
| 2024-06-21 | 4.206 | 4.206 | 4.120 | 4.127 | 3.947 | 97,755 |
| 2024-06-20 | 4.328 | 4.328 | 4.196 | 4.196 | 4.013 | 88 |
| 2024-06-19 | 4.412 | 4.412 | 4.186 | 4.192 | 4.010 | 112 |
| 2024-06-13 | 4.453 | 4.453 | 4.453 | 4.453 | 4.260 | 28,341 |
| 2024-06-12 | 4.588 | 4.608 | 4.587 | 4.587 | 4.387 | 61,615 |
| 2024-06-11 | 4.542 | 4.576 | 4.500 | 4.525 | 4.328 | 42,253 |
| 2024-06-10 | 4.610 | 4.610 | 4.534 | 4.568 | 4.369 | 301,133 |
| 2024-06-07 | 4.665 | 4.686 | 4.660 | 4.660 | 4.457 | 400,238 |
| 2024-06-06 | 4.744 | 4.744 | 4.675 | 4.675 | 4.472 | 18,892 |
| 2024-06-05 | 4.802 | 4.802 | 4.700 | 4.732 | 4.526 | 298,647 |
| 2024-06-04 | 4.804 | 4.948 | 4.774 | 4.880 | 4.667 | 373,154 |
| 2024-06-03 | 4.684 | 4.744 | 4.588 | 4.600 | 4.400 | 38,012 |
| 2024-05-31 | 4.758 | 4.758 | 4.667 | 4.667 | 4.464 | 300,626 |
| 2024-05-30 | 4.726 | 4.726 | 4.696 | 4.696 | 4.492 | 69 |
| 2024-05-29 | 4.904 | 4.904 | 4.668 | 4.668 | 4.465 | 196 |
| 2024-05-28 | 4.986 | 4.990 | 4.970 | 4.970 | 4.754 | 200,064 |
| 2024-05-24 | 4.765 | 4.818 | 4.765 | 4.804 | 4.595 | 120 |
| 2024-05-23 | 4.876 | 4.884 | 4.876 | 4.884 | 4.671 | 13 |
| 2024-05-22 | 4.862 | 4.914 | 4.858 | 4.900 | 4.687 | 2,579 |
| 2024-05-21 | 4.824 | 4.845 | 4.722 | 4.845 | 4.634 | 101,259 |
| 2024-05-20 | 4.942 | 4.942 | 4.910 | 4.910 | 4.696 | 459 |
| 2024-05-17 | 4.946 | 4.946 | 4.910 | 4.936 | 4.559 | 69 |
| 2024-05-16 | 5.015 | 5.045 | 5.015 | 5.045 | 4.659 | 1,068 |
| 2024-05-15 | 5.095 | 5.095 | 5.000 | 5.000 | 4.618 | 787 |
| 2024-05-14 | 5.015 | 5.115 | 4.952 | 5.100 | 4.710 | 7,383 |
| 2024-05-13 | 5.010 | 5.010 | 4.986 | 4.986 | 4.605 | 65 |
| 2024-05-10 | 5.060 | 5.200 | 5.060 | 5.180 | 4.784 | 1,357 |
| 2024-05-09 | 4.952 | 5.100 | 4.952 | 5.050 | 4.664 | 2,143 |
| 2024-05-08 | 4.982 | 5.060 | 4.982 | 5.022 | 4.638 | 53,996 |
| 2024-05-07 | 5.220 | 5.220 | 5.030 | 5.030 | 4.645 | 198 |
| 2024-05-02 | 4.862 | 4.930 | 4.862 | 4.926 | 4.549 | 2,566 |
| 2024-04-30 | 4.954 | 4.954 | 4.794 | 4.838 | 4.468 | 1,158 |
| 2024-04-29 | 4.824 | 4.938 | 4.824 | 4.938 | 4.560 | 106 |
| 2024-04-26 | 4.804 | 4.956 | 4.804 | 4.908 | 4.533 | 4,016 |
| 2024-04-25 | 4.731 | 4.731 | 4.716 | 4.716 | 4.355 | 69 |
| 2024-04-24 | 4.748 | 4.822 | 4.748 | 4.816 | 4.448 | 3,350 |
| 2024-04-22 | 4.758 | 4.758 | 4.758 | 4.758 | 4.394 | 60 |
| 2024-04-19 | 4.734 | 4.740 | 4.722 | 4.722 | 4.361 | 1,411 |
| 2024-04-17 | 4.746 | 4.746 | 4.638 | 4.638 | 4.283 | 781 |
| 2024-04-16 | 4.740 | 4.764 | 4.676 | 4.704 | 4.344 | 28,909 |
| 2024-04-15 | 4.916 | 4.916 | 4.916 | 4.916 | 4.540 | 2 |
| 2024-04-12 | 4.996 | 5.015 | 4.834 | 4.850 | 4.479 | 7,079 |
| 2024-04-11 | 5.020 | 5.020 | 4.934 | 4.934 | 4.557 | 14,247 |
| 2024-04-10 | 5.247 | 5.247 | 4.970 | 5.075 | 4.687 | 78,066 |
| 2024-04-09 | 5.302 | 5.316 | 5.250 | 5.250 | 4.849 | 81,188 |
| 2024-04-08 | 5.235 | 5.350 | 5.235 | 5.310 | 4.904 | 87,849 |
| 2024-04-05 | 5.125 | 5.250 | 5.090 | 5.171 | 4.775 | 76,135 |
| 2024-04-04 | 5.140 | 5.240 | 5.140 | 5.196 | 4.799 | 75,842 |
| 2024-04-03 | 5.164 | 5.164 | 5.164 | 5.164 | 4.769 | 75,000 |
| 2024-04-02 | 5.255 | 5.275 | 5.165 | 5.165 | 4.770 | 21,743 |
| 2024-03-28 | 5.225 | 5.250 | 5.160 | 5.205 | 4.807 | 925 |
| 2024-03-27 | 5.345 | 5.345 | 5.340 | 5.340 | 4.932 | 504 |
| 2024-03-26 | 5.320 | 5.335 | 5.320 | 5.330 | 4.922 | 21 |
| 2024-03-25 | 5.450 | 5.450 | 5.335 | 5.335 | 4.927 | 53,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.1000 EUR |
| 2025-06-23 | 0.0800 EUR |
| 2024-05-20 | 0.1700 EUR |
| 2023-05-22 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.