Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 5.685 | 5.685 | 5.520 | 5.604 | 5.176 | 84,066 |
| 2024-03-21 | 5.620 | 5.815 | 5.620 | 5.790 | 5.347 | 220 |
| 2024-03-20 | 5.515 | 5.600 | 5.515 | 5.590 | 5.163 | 151 |
| 2024-03-19 | 5.690 | 5.690 | 5.690 | 5.690 | 5.255 | 634 |
| 2024-03-18 | 6.145 | 6.145 | 5.740 | 5.755 | 5.315 | 784 |
| 2024-03-15 | 6.055 | 6.055 | 6.040 | 6.040 | 5.578 | 841 |
| 2024-03-14 | 6.060 | 6.120 | 6.045 | 6.055 | 5.592 | 4,759 |
| 2024-03-12 | 5.905 | 6.015 | 5.905 | 6.015 | 5.555 | 189 |
| 2024-03-11 | 5.925 | 5.925 | 5.925 | 5.925 | 5.472 | 48 |
| 2024-03-08 | 5.790 | 5.790 | 5.790 | 5.790 | 5.347 | 2 |
| 2024-03-06 | 5.480 | 5.765 | 5.480 | 5.715 | 5.278 | 87 |
| 2024-03-05 | 5.530 | 5.625 | 5.040 | 5.460 | 5.043 | 12,406 |
| 2024-03-04 | 5.545 | 5.640 | 5.545 | 5.605 | 5.176 | 2,123 |
| 2024-03-01 | 5.455 | 5.485 | 5.455 | 5.485 | 5.066 | 10 |
| 2024-02-29 | 5.515 | 5.515 | 5.410 | 5.485 | 5.066 | 974 |
| 2024-02-28 | 5.675 | 5.675 | 5.495 | 5.500 | 5.079 | 247 |
| 2024-02-27 | 5.600 | 5.695 | 5.600 | 5.685 | 5.250 | 4,234 |
| 2024-02-26 | 5.645 | 5.645 | 5.540 | 5.559 | 5.134 | 680,110 |
| 2024-02-22 | 5.810 | 5.815 | 5.685 | 5.685 | 5.250 | 2,100 |
| 2024-02-21 | 5.570 | 5.620 | 5.570 | 5.585 | 5.158 | 1,972 |
| 2024-02-20 | 5.590 | 5.590 | 5.575 | 5.590 | 5.163 | 563 |
| 2024-02-19 | 5.670 | 5.670 | 5.625 | 5.625 | 5.195 | 59 |
| 2024-02-16 | 5.785 | 5.790 | 5.700 | 5.700 | 5.264 | 49 |
| 2024-02-14 | 5.795 | 5.820 | 5.795 | 5.805 | 5.361 | 327 |
| 2024-02-13 | 5.990 | 5.990 | 5.850 | 5.850 | 5.403 | 471 |
| 2024-02-12 | 5.940 | 5.965 | 5.940 | 5.965 | 5.509 | 57 |
| 2024-02-09 | 5.920 | 5.925 | 5.875 | 5.875 | 5.426 | 1,867 |
| 2024-02-07 | 5.950 | 5.950 | 5.810 | 5.865 | 5.417 | 980 |
| 2024-02-05 | 6.160 | 6.160 | 5.875 | 5.875 | 5.426 | 74 |
| 2024-02-02 | 6.115 | 6.115 | 6.065 | 6.065 | 5.601 | 6 |
| 2024-02-01 | 6.060 | 6.060 | 6.035 | 6.035 | 5.574 | 4,670 |
| 2024-01-31 | 6.110 | 6.135 | 6.080 | 6.080 | 5.615 | 9,450 |
| 2024-01-30 | 6.045 | 6.045 | 6.035 | 6.035 | 5.574 | 22 |
| 2024-01-29 | 6.235 | 6.235 | 6.135 | 6.135 | 5.666 | 106 |
| 2024-01-26 | 6.190 | 6.290 | 6.190 | 6.290 | 5.809 | 853 |
| 2024-01-25 | 6.185 | 6.185 | 6.185 | 6.185 | 5.712 | 45 |
| 2024-01-23 | 6.105 | 6.255 | 6.105 | 6.230 | 5.754 | 3,139 |
| 2024-01-19 | 6.070 | 6.070 | 6.020 | 6.020 | 5.560 | 4,775 |
| 2024-01-18 | 6.025 | 6.100 | 6.025 | 6.040 | 5.578 | 3,841 |
| 2024-01-17 | 6.075 | 6.085 | 5.950 | 6.015 | 5.555 | 248 |
| 2024-01-16 | 6.130 | 6.135 | 6.130 | 6.135 | 5.666 | 1,212 |
| 2024-01-15 | 6.365 | 6.385 | 6.185 | 6.185 | 5.712 | 64 |
| 2024-01-12 | 6.305 | 6.415 | 6.270 | 6.330 | 5.846 | 13,383 |
| 2024-01-11 | 6.550 | 6.615 | 6.460 | 6.510 | 6.012 | 1,065 |
| 2024-01-10 | 6.470 | 6.470 | 6.470 | 6.470 | 5.975 | 321 |
| 2024-01-09 | 6.545 | 6.545 | 6.545 | 6.545 | 6.045 | 42 |
| 2024-01-08 | 6.270 | 6.570 | 6.270 | 6.570 | 6.068 | 737 |
| 2024-01-05 | 6.155 | 6.445 | 6.105 | 6.410 | 5.920 | 5,834 |
| 2024-01-04 | 6.055 | 6.065 | 6.055 | 6.065 | 5.601 | 749 |
| 2024-01-03 | 6.100 | 6.100 | 5.990 | 6.005 | 5.546 | 1,949 |
| 2024-01-02 | 6.200 | 6.205 | 6.175 | 6.205 | 5.731 | 438 |
| 2023-12-29 | 6.270 | 6.310 | 6.250 | 6.250 | 5.772 | 1,637 |
| 2023-12-28 | 6.375 | 6.375 | 6.330 | 6.330 | 5.846 | 1,611 |
| 2023-12-27 | 6.270 | 6.385 | 6.270 | 6.380 | 5.892 | 1,287 |
| 2023-12-22 | 6.275 | 6.275 | 6.275 | 6.275 | 5.795 | 90 |
| 2023-12-21 | 6.315 | 6.315 | 6.315 | 6.315 | 5.832 | 17 |
| 2023-12-20 | 6.220 | 6.220 | 6.220 | 6.220 | 5.744 | 191 |
| 2023-12-19 | 6.120 | 6.120 | 6.115 | 6.115 | 5.647 | 238 |
| 2023-12-18 | 5.915 | 5.940 | 5.915 | 5.940 | 5.486 | 1,689 |
| 2023-12-15 | 6.080 | 6.090 | 6.010 | 6.010 | 5.550 | 2,972 |
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.