Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.795 | 5.910 | 5.795 | 5.910 | 5.458 | 1,755 |
| 2023-12-12 | 5.590 | 5.590 | 5.590 | 5.590 | 5.163 | 444 |
| 2023-12-11 | 5.565 | 5.585 | 5.565 | 5.585 | 5.158 | 40 |
| 2023-12-08 | 5.550 | 5.635 | 5.540 | 5.635 | 5.204 | 6,393 |
| 2023-12-07 | 5.670 | 5.670 | 5.670 | 5.670 | 5.236 | 1,928 |
| 2023-12-06 | 5.750 | 5.750 | 5.685 | 5.705 | 5.269 | 6,126 |
| 2023-12-05 | 5.665 | 5.675 | 5.665 | 5.675 | 5.241 | 1,848 |
| 2023-12-04 | 5.815 | 5.845 | 5.750 | 5.755 | 5.315 | 3,504 |
| 2023-12-01 | 5.620 | 5.730 | 5.590 | 5.715 | 5.278 | 79,241 |
| 2023-11-30 | 5.575 | 5.730 | 5.545 | 5.651 | 5.219 | 30,052 |
| 2023-11-29 | 5.645 | 5.665 | 5.490 | 5.525 | 5.103 | 31,189 |
| 2023-11-28 | 5.610 | 5.610 | 5.605 | 5.605 | 5.176 | 2,100 |
| 2023-11-24 | 5.620 | 5.650 | 5.620 | 5.650 | 5.218 | 406 |
| 2023-11-21 | 5.715 | 5.715 | 5.715 | 5.715 | 5.278 | 78 |
| 2023-11-17 | 5.890 | 5.890 | 5.775 | 5.775 | 5.333 | 2,158 |
| 2023-11-16 | 5.760 | 5.850 | 5.760 | 5.840 | 5.393 | 20,853 |
| 2023-11-15 | 5.965 | 5.965 | 5.965 | 5.965 | 5.509 | 351 |
| 2023-11-14 | 5.730 | 5.730 | 5.730 | 5.730 | 5.292 | 296 |
| 2023-11-13 | 5.690 | 5.690 | 5.665 | 5.665 | 5.232 | 107 |
| 2023-11-08 | 5.785 | 5.785 | 5.785 | 5.785 | 5.343 | 1,060 |
| 2023-11-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.181 | 557 |
| 2023-11-03 | 5.665 | 5.785 | 5.665 | 5.785 | 5.343 | 2,042 |
| 2023-11-02 | 5.575 | 5.575 | 5.575 | 5.575 | 5.149 | 683 |
| 2023-11-01 | 5.275 | 5.320 | 5.275 | 5.320 | 4.913 | 526 |
| 2023-10-31 | 5.335 | 5.335 | 5.275 | 5.275 | 4.872 | 1,130 |
| 2023-10-30 | 5.260 | 5.280 | 5.235 | 5.245 | 4.844 | 6,701 |
| 2023-10-27 | 5.360 | 5.360 | 5.285 | 5.285 | 4.881 | 2,536 |
| 2023-10-26 | 5.320 | 5.425 | 5.320 | 5.405 | 4.992 | 608 |
| 2023-10-25 | 5.305 | 5.305 | 5.305 | 5.305 | 4.899 | 6,900 |
| 2023-10-23 | 5.365 | 5.365 | 5.365 | 5.365 | 4.955 | 426 |
| 2023-10-20 | 5.490 | 5.505 | 5.467 | 5.479 | 5.060 | 36,577 |
| 2023-10-19 | 5.690 | 5.690 | 5.640 | 5.640 | 5.209 | 740 |
| 2023-10-18 | 5.690 | 5.690 | 5.580 | 5.580 | 5.153 | 4,073 |
| 2023-10-17 | 5.600 | 5.610 | 5.540 | 5.540 | 5.116 | 13,176 |
| 2023-10-16 | 5.590 | 5.600 | 5.590 | 5.590 | 5.163 | 1,428 |
| 2023-10-13 | 5.730 | 5.730 | 5.630 | 5.630 | 5.200 | 2,161 |
| 2023-10-12 | 5.990 | 5.990 | 5.915 | 5.915 | 5.463 | 1,233 |
| 2023-10-11 | 5.970 | 6.015 | 5.970 | 6.015 | 5.555 | 6,901 |
| 2023-10-10 | 6.090 | 6.090 | 6.090 | 6.090 | 5.624 | 83 |
| 2023-10-06 | 5.940 | 5.980 | 5.940 | 5.980 | 5.523 | 2,765 |
| 2023-10-05 | 6.055 | 6.130 | 5.965 | 5.980 | 5.523 | 27,863 |
| 2023-10-04 | 5.760 | 5.855 | 5.760 | 5.795 | 5.352 | 8,684 |
| 2023-10-03 | 5.990 | 6.095 | 5.935 | 5.935 | 5.481 | 2,060 |
| 2023-09-29 | 6.345 | 6.345 | 6.195 | 6.195 | 5.721 | 1,068 |
| 2023-09-28 | 5.790 | 5.840 | 5.745 | 5.835 | 5.389 | 11,126 |
| 2023-09-27 | 5.815 | 5.835 | 5.815 | 5.835 | 5.389 | 884 |
| 2023-09-26 | 5.980 | 5.980 | 5.835 | 5.850 | 5.403 | 19,223 |
| 2023-09-25 | 6.125 | 6.150 | 5.920 | 5.990 | 5.532 | 48,965 |
| 2023-09-22 | 6.245 | 6.265 | 6.160 | 6.190 | 5.717 | 18,279 |
| 2023-09-21 | 6.545 | 6.555 | 6.250 | 6.315 | 5.832 | 12,764 |
| 2023-09-20 | 6.690 | 6.740 | 6.635 | 6.690 | 6.178 | 14,966 |
| 2023-09-19 | 6.630 | 6.700 | 6.550 | 6.690 | 6.178 | 30,754 |
| 2023-09-18 | 6.870 | 6.870 | 6.705 | 6.705 | 6.192 | 5,491 |
| 2023-09-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.372 | 77,686 |
| 2023-09-14 | 7.000 | 7.000 | 6.900 | 6.915 | 6.386 | 1,135 |
| 2023-09-13 | 7.045 | 7.060 | 6.995 | 7.060 | 6.520 | 2,884 |
| 2023-09-12 | 7.175 | 7.175 | 7.100 | 7.100 | 6.557 | 569 |
| 2023-09-11 | 6.910 | 7.300 | 6.855 | 7.115 | 6.571 | 22,869 |
| 2023-09-08 | 7.340 | 7.340 | 7.275 | 7.280 | 6.723 | 6,455 |
| 2023-09-07 | 7.505 | 7.505 | 7.340 | 7.360 | 6.797 | 7,833 |
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.