Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.370 | 7.380 | 7.370 | 7.380 | 6.816 | 203 |
| 2023-09-05 | 7.475 | 7.510 | 7.395 | 7.445 | 6.876 | 15,198 |
| 2023-09-04 | 7.470 | 7.470 | 7.460 | 7.460 | 6.890 | 640 |
| 2023-09-01 | 7.105 | 7.105 | 7.105 | 7.105 | 6.562 | 424 |
| 2023-08-30 | 7.450 | 7.450 | 7.300 | 7.390 | 6.825 | 5,215 |
| 2023-08-29 | 7.110 | 7.540 | 7.110 | 7.397 | 6.831 | 15,376 |
| 2023-08-25 | 6.930 | 6.985 | 6.865 | 6.865 | 6.340 | 5,586 |
| 2023-08-24 | 7.075 | 7.075 | 6.985 | 7.015 | 6.479 | 4,076 |
| 2023-08-23 | 7.185 | 7.185 | 7.120 | 7.120 | 6.576 | 406 |
| 2023-08-22 | 7.080 | 7.205 | 7.080 | 7.180 | 6.631 | 6,059 |
| 2023-08-21 | 7.215 | 7.215 | 7.155 | 7.155 | 6.608 | 2,892 |
| 2023-08-18 | 7.355 | 7.355 | 7.355 | 7.355 | 6.793 | 19 |
| 2023-08-16 | 7.555 | 7.560 | 7.535 | 7.535 | 6.959 | 537 |
| 2023-08-11 | 7.795 | 7.795 | 7.745 | 7.745 | 7.153 | 2,816 |
| 2023-08-10 | 7.720 | 7.800 | 7.720 | 7.755 | 7.162 | 2,685 |
| 2023-08-09 | 7.645 | 7.720 | 7.645 | 7.695 | 7.107 | 15,788 |
| 2023-08-08 | 7.691 | 7.760 | 7.654 | 7.685 | 7.097 | 47,674 |
| 2023-08-07 | 8.065 | 8.065 | 7.869 | 7.915 | 7.310 | 89,769 |
| 2023-08-04 | 8.478 | 8.478 | 8.100 | 8.135 | 7.513 | 7,496 |
| 2023-08-03 | 8.255 | 8.600 | 8.255 | 8.465 | 7.818 | 5,736 |
| 2023-08-02 | 8.450 | 8.535 | 8.395 | 8.460 | 7.813 | 3,093 |
| 2023-08-01 | 8.525 | 8.525 | 8.415 | 8.520 | 7.869 | 1,965 |
| 2023-07-31 | 8.470 | 8.485 | 8.410 | 8.485 | 7.836 | 1,529 |
| 2023-07-27 | 8.585 | 8.585 | 8.405 | 8.465 | 7.818 | 10,722 |
| 2023-07-26 | 8.435 | 8.545 | 8.400 | 8.500 | 7.850 | 1,218 |
| 2023-07-21 | 8.665 | 8.665 | 8.665 | 8.665 | 8.002 | 1,134 |
| 2023-07-20 | 8.850 | 8.850 | 8.850 | 8.850 | 8.173 | 1,184 |
| 2023-07-18 | 9.175 | 9.190 | 9.155 | 9.155 | 8.455 | 5,731 |
| 2023-07-14 | 9.510 | 9.525 | 9.510 | 9.525 | 8.797 | 345 |
| 2023-07-13 | 9.455 | 9.455 | 9.455 | 9.455 | 8.732 | 512 |
| 2023-07-12 | 9.310 | 9.385 | 9.305 | 9.385 | 8.667 | 4,776 |
| 2023-07-11 | 9.225 | 9.225 | 9.225 | 9.225 | 8.520 | 1,046 |
| 2023-07-10 | 9.190 | 9.190 | 9.185 | 9.185 | 8.483 | 1,452 |
| 2023-07-06 | 8.995 | 9.084 | 8.990 | 9.084 | 8.389 | 1,354 |
| 2023-07-05 | 9.530 | 9.555 | 9.507 | 9.507 | 8.780 | 756 |
| 2023-07-04 | 9.406 | 9.406 | 9.406 | 9.406 | 8.687 | 214 |
| 2023-07-03 | 9.483 | 9.483 | 9.483 | 9.483 | 8.757 | 394 |
| 2023-06-30 | 9.555 | 9.555 | 9.522 | 9.530 | 8.801 | 4,954 |
| 2023-06-29 | 9.543 | 9.543 | 9.543 | 9.543 | 8.813 | 292 |
| 2023-06-28 | 9.403 | 9.403 | 9.403 | 9.403 | 8.684 | 294 |
| 2023-06-27 | 9.210 | 9.210 | 9.210 | 9.210 | 8.506 | 200 |
| 2023-06-26 | 9.414 | 9.414 | 9.394 | 9.394 | 8.676 | 3,556 |
| 2023-06-23 | 9.523 | 9.523 | 9.523 | 9.523 | 8.795 | 17,434 |
| 2023-06-22 | 9.609 | 9.630 | 9.609 | 9.625 | 8.889 | 8,725 |
| 2023-06-21 | 9.828 | 9.850 | 9.828 | 9.850 | 9.097 | 18,811 |
| 2023-06-20 | 9.975 | 9.975 | 9.975 | 9.975 | 9.212 | 92 |
| 2023-06-16 | 10.315 | 10.315 | 10.315 | 10.315 | 9.526 | 550 |
| 2023-06-15 | 10.476 | 10.476 | 10.476 | 10.476 | 9.675 | 548 |
| 2023-06-14 | 10.367 | 10.367 | 10.367 | 10.367 | 9.575 | 222 |
| 2023-06-13 | 10.598 | 10.598 | 10.598 | 10.598 | 9.788 | 204 |
| 2023-06-12 | 10.667 | 10.667 | 10.667 | 10.667 | 9.851 | 221 |
| 2023-06-09 | 10.545 | 10.545 | 10.545 | 10.545 | 9.739 | 317 |
| 2023-06-08 | 10.479 | 10.479 | 10.430 | 10.430 | 9.633 | 40,959 |
| 2023-06-07 | 10.220 | 10.436 | 10.220 | 10.436 | 9.638 | 11,077 |
| 2023-06-06 | 10.445 | 10.445 | 10.445 | 10.445 | 9.646 | 209 |
| 2023-06-05 | 10.459 | 10.459 | 10.459 | 10.459 | 9.659 | 444 |
| 2023-05-26 | 10.165 | 10.165 | 10.165 | 10.165 | 9.388 | 436 |
| 2023-05-23 | 10.084 | 10.084 | 10.084 | 10.084 | 9.313 | 4,116 |
| 2023-05-17 | 9.925 | 9.925 | 9.925 | 9.925 | 9.048 | 8,303 |
| 2023-05-16 | 10.018 | 10.018 | 10.018 | 10.018 | 9.133 | 10,416 |
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.