Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.116 | 4.116 | 3.928 | 3.994 | 3.886 | 1,251 |
| 2026-04-23 | 4.010 | 4.124 | 4.010 | 4.016 | 3.907 | 27 |
| 2026-04-22 | 4.204 | 4.204 | 4.006 | 4.033 | 3.924 | 783 |
| 2026-04-21 | 4.208 | 4.208 | 4.042 | 4.092 | 3.981 | 1,856 |
| 2026-04-20 | 4.092 | 4.262 | 4.066 | 4.102 | 3.991 | 1,258 |
| 2026-04-17 | 4.068 | 4.156 | 3.992 | 4.106 | 3.995 | 808 |
| 2026-04-16 | 3.900 | 4.046 | 3.900 | 4.028 | 3.919 | 9,526 |
| 2026-04-15 | 4.104 | 4.104 | 4.026 | 4.034 | 3.925 | 302 |
| 2026-04-14 | 4.076 | 4.076 | 3.930 | 4.028 | 3.919 | 196 |
| 2026-04-13 | 3.930 | 4.016 | 3.910 | 3.930 | 3.824 | 233 |
| 2026-04-10 | 4.108 | 4.108 | 3.930 | 4.004 | 3.896 | 367 |
| 2026-04-09 | 3.966 | 4.012 | 3.966 | 4.012 | 3.903 | 226 |
| 2026-04-08 | 4.076 | 4.076 | 4.000 | 4.060 | 3.950 | 15,237 |
| 2026-04-07 | 3.818 | 3.894 | 3.818 | 3.830 | 3.726 | 844 |
| 2026-04-02 | 3.784 | 3.802 | 3.784 | 3.802 | 3.699 | 12 |
| 2026-04-01 | 3.744 | 3.816 | 3.744 | 3.816 | 3.713 | 23,771 |
| 2026-03-31 | 3.664 | 3.712 | 3.664 | 3.674 | 3.574 | 1,014 |
| 2026-03-30 | 3.556 | 3.556 | 3.556 | 3.556 | 3.460 | 1 |
| 2026-03-27 | 3.556 | 3.556 | 3.556 | 3.556 | 3.460 | 136 |
| 2026-03-26 | 3.726 | 3.726 | 3.706 | 3.706 | 3.606 | 3 |
| 2026-03-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.765 | 1 |
| 2026-03-24 | 3.684 | 3.740 | 3.684 | 3.728 | 3.627 | 287 |
| 2026-03-23 | 3.600 | 3.690 | 3.600 | 3.690 | 3.590 | 235 |
| 2026-03-20 | 3.586 | 3.684 | 3.586 | 3.624 | 3.526 | 643 |
| 2026-03-19 | 3.626 | 3.626 | 3.626 | 3.626 | 3.528 | 123 |
| 2026-03-18 | 3.810 | 3.810 | 3.808 | 3.808 | 3.705 | 328 |
| 2026-03-17 | 3.690 | 3.714 | 3.658 | 3.696 | 3.596 | 681 |
| 2026-03-16 | 3.916 | 3.916 | 3.768 | 3.768 | 3.666 | 123 |
| 2026-03-13 | 3.798 | 3.870 | 3.798 | 3.854 | 3.750 | 1,829 |
| 2026-03-12 | 3.876 | 3.876 | 3.876 | 3.876 | 3.771 | 20,000 |
| 2026-03-11 | 4.002 | 4.002 | 3.992 | 3.992 | 3.884 | 56 |
| 2026-03-10 | 4.064 | 4.064 | 4.064 | 4.064 | 3.954 | 15,000 |
| 2026-03-09 | 3.928 | 3.928 | 3.910 | 3.923 | 3.817 | 10,218 |
| 2026-03-06 | 4.204 | 4.204 | 4.046 | 4.046 | 3.936 | 245 |
| 2026-03-05 | 4.188 | 4.236 | 4.167 | 4.167 | 4.054 | 10,150 |
| 2026-03-04 | 4.124 | 4.336 | 4.124 | 4.336 | 4.219 | 6 |
| 2026-03-03 | 4.678 | 4.678 | 4.368 | 4.368 | 4.250 | 543 |
| 2026-03-02 | 4.994 | 5.025 | 4.958 | 4.975 | 4.840 | 412 |
| 2026-02-27 | 4.960 | 5.060 | 4.960 | 5.060 | 4.923 | 15,106 |
| 2026-02-26 | 4.946 | 4.946 | 4.946 | 4.946 | 4.812 | 10,000 |
| 2026-02-25 | 4.966 | 5.010 | 4.966 | 4.996 | 4.861 | 226 |
| 2026-02-24 | 5.105 | 5.105 | 5.003 | 5.003 | 4.867 | 291 |
| 2026-02-23 | 5.110 | 5.180 | 5.110 | 5.148 | 5.009 | 26,706 |
| 2026-02-19 | 5.225 | 5.235 | 5.155 | 5.165 | 5.025 | 2,203 |
| 2026-02-18 | 5.300 | 5.320 | 5.240 | 5.310 | 5.166 | 1,738 |
| 2026-02-17 | 5.175 | 5.175 | 5.175 | 5.175 | 5.035 | 65 |
| 2026-02-16 | 5.180 | 5.330 | 5.180 | 5.245 | 5.103 | 153 |
| 2026-02-13 | 5.425 | 5.425 | 5.315 | 5.335 | 5.190 | 864 |
| 2026-02-12 | 5.675 | 5.675 | 5.600 | 5.600 | 5.448 | 2,140 |
| 2026-02-11 | 5.445 | 5.535 | 5.445 | 5.515 | 5.366 | 5,851 |
| 2026-02-10 | 5.350 | 5.583 | 5.350 | 5.519 | 5.370 | 1,782,512 |
| 2026-02-09 | 5.155 | 5.155 | 5.140 | 5.140 | 5.001 | 78 |
| 2026-02-06 | 4.910 | 4.918 | 4.904 | 4.904 | 4.771 | 479 |
| 2026-02-05 | 4.810 | 4.964 | 4.810 | 4.886 | 4.754 | 1,425 |
| 2026-02-04 | 4.696 | 4.858 | 4.696 | 4.856 | 4.724 | 1,701 |
| 2026-02-03 | 4.742 | 4.784 | 4.738 | 4.746 | 4.617 | 8,005 |
| 2026-02-02 | 4.758 | 4.758 | 4.732 | 4.744 | 4.615 | 325 |
| 2026-01-30 | 4.824 | 4.848 | 4.750 | 4.750 | 4.621 | 9,300 |
| 2026-01-29 | 4.792 | 4.792 | 4.792 | 4.792 | 4.662 | 17 |
| 2026-01-28 | 4.678 | 4.766 | 4.678 | 4.742 | 4.614 | 6,724 |
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.