Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9.560 | 9.560 | 9.560 | 9.560 | 8.715 | 44,041 |
| 2023-04-24 | 10.521 | 10.521 | 10.521 | 10.521 | 9.591 | 7,070 |
| 2023-04-17 | 10.007 | 10.007 | 10.007 | 10.007 | 9.123 | 8,728 |
| 2023-04-14 | 9.842 | 9.842 | 9.842 | 9.842 | 8.972 | 7,944 |
| 2023-03-28 | 9.390 | 9.390 | 9.260 | 9.260 | 8.442 | 10,284 |
| 2023-03-24 | 9.320 | 9.320 | 9.320 | 9.320 | 8.496 | 2,960 |
| 2023-03-08 | 9.635 | 9.635 | 9.635 | 9.635 | 8.783 | 7,261 |
| 2023-02-17 | 9.460 | 9.462 | 9.460 | 9.462 | 8.626 | 54,055 |
| 2023-02-09 | 9.460 | 9.518 | 9.460 | 9.518 | 8.676 | 768,603 |
| 2023-02-03 | 9.522 | 9.560 | 9.406 | 9.525 | 8.683 | 67,395 |
| 2023-02-02 | 9.790 | 9.790 | 9.505 | 9.511 | 8.671 | 1,466 |
| 2023-02-01 | 9.538 | 9.538 | 9.538 | 9.538 | 8.695 | 42,363 |
| 2023-01-23 | 9.713 | 9.713 | 9.713 | 9.713 | 8.854 | 28,125 |
| 2023-01-13 | 9.487 | 9.487 | 9.487 | 9.487 | 8.649 | 16,666 |
| 2023-01-12 | 9.650 | 9.700 | 9.628 | 9.628 | 8.777 | 42,923 |
| 2023-01-10 | 10.000 | 10.000 | 9.907 | 9.907 | 9.031 | 5,559 |
| 2023-01-09 | 10.106 | 10.106 | 10.051 | 10.051 | 9.163 | 5,727 |
| 2023-01-06 | 10.100 | 10.102 | 10.049 | 10.089 | 9.197 | 65,058 |
| 2023-01-05 | 10.117 | 10.117 | 10.117 | 10.117 | 9.222 | 12,092 |
| 2023-01-04 | 10.004 | 10.100 | 9.983 | 10.100 | 9.208 | 101,541 |
| 2023-01-03 | 9.900 | 10.018 | 9.811 | 10.018 | 9.133 | 269,316 |
| 2022-12-30 | 9.554 | 9.554 | 9.554 | 9.554 | 8.709 | 16,931 |
| 2022-12-02 | 9.640 | 9.640 | 9.640 | 9.640 | 8.788 | 5,816 |
| 2022-11-25 | 9.195 | 9.232 | 9.195 | 9.232 | 8.416 | 36,587 |
| 2022-11-24 | 9.140 | 9.140 | 9.085 | 9.085 | 8.282 | 70,915 |
| 2022-11-23 | 8.762 | 8.762 | 8.762 | 8.762 | 7.988 | 19,509 |
| 2022-11-18 | 8.594 | 8.594 | 8.594 | 8.594 | 7.835 | 593 |
| 2022-11-14 | 8.501 | 8.501 | 8.501 | 8.501 | 7.750 | 7,139 |
| 2022-11-07 | 8.198 | 8.198 | 8.198 | 8.198 | 7.473 | 14 |
| 2022-11-04 | 7.888 | 7.918 | 7.802 | 7.911 | 7.212 | 68,313 |
| 2022-11-03 | 8.413 | 8.413 | 8.413 | 8.413 | 7.669 | 19,509 |
| 2022-10-20 | 8.250 | 8.250 | 8.250 | 8.250 | 7.521 | 10,701 |
| 2022-10-18 | 8.606 | 8.606 | 8.606 | 8.606 | 7.846 | 11,112 |
| 2022-10-14 | 8.583 | 8.583 | 8.583 | 8.583 | 7.825 | 24,042 |
| 2022-10-05 | 9.058 | 9.058 | 9.058 | 9.058 | 8.258 | 7,498 |
| 2022-09-01 | 7.470 | 7.470 | 7.470 | 7.470 | 6.810 | 147,449 |
| 2022-08-17 | 8.035 | 8.035 | 8.035 | 8.035 | 7.325 | 1,410 |
| 2022-08-16 | 8.074 | 8.074 | 8.074 | 8.074 | 7.360 | 7,264 |
| 2022-07-18 | 7.390 | 7.390 | 7.390 | 7.390 | 6.737 | 3,169 |
| 2022-07-12 | 7.292 | 7.292 | 7.292 | 7.292 | 6.648 | 15,416 |
| 2022-07-07 | 7.410 | 7.440 | 7.410 | 7.410 | 6.755 | 294,122 |
← NewerPage 14 of 14 · 821 trading days
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.