Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 3.944 | 3.944 | 3.944 | 3.944 | 3.837 | 90 |
| 2025-10-14 | 3.910 | 3.910 | 3.848 | 3.848 | 3.744 | 339 |
| 2025-10-13 | 3.958 | 3.958 | 3.958 | 3.958 | 3.851 | 109 |
| 2025-10-10 | 4.050 | 4.050 | 3.994 | 3.994 | 3.886 | 161 |
| 2025-10-09 | 4.088 | 4.088 | 4.088 | 4.088 | 3.977 | 600 |
| 2025-10-06 | 4.168 | 4.168 | 4.038 | 4.038 | 3.929 | 53 |
| 2025-10-03 | 4.132 | 4.132 | 4.092 | 4.132 | 4.020 | 564 |
| 2025-10-02 | 4.232 | 4.294 | 4.141 | 4.141 | 4.029 | 190 |
| 2025-10-01 | 4.242 | 4.242 | 4.192 | 4.192 | 4.078 | 164 |
| 2025-09-30 | 4.208 | 4.208 | 4.208 | 4.208 | 4.094 | 1 |
| 2025-09-29 | 4.078 | 4.078 | 4.078 | 4.078 | 3.968 | 59 |
| 2025-09-26 | 4.138 | 4.138 | 4.138 | 4.138 | 4.026 | 31 |
| 2025-09-25 | 4.248 | 4.248 | 4.142 | 4.186 | 4.073 | 494 |
| 2025-09-24 | 4.264 | 4.264 | 4.260 | 4.260 | 4.145 | 455 |
| 2025-09-23 | 4.352 | 4.362 | 4.352 | 4.362 | 4.244 | 522 |
| 2025-09-19 | 4.430 | 4.430 | 4.320 | 4.320 | 4.203 | 173 |
| 2025-09-18 | 4.252 | 4.424 | 4.246 | 4.356 | 4.238 | 1,134 |
| 2025-09-16 | 4.288 | 4.302 | 4.288 | 4.302 | 4.185 | 68 |
| 2025-09-15 | 4.330 | 4.330 | 4.330 | 4.330 | 4.213 | 59 |
| 2025-09-12 | 4.264 | 4.264 | 4.202 | 4.262 | 4.147 | 243 |
| 2025-09-11 | 4.290 | 4.290 | 4.230 | 4.230 | 4.115 | 161 |
| 2025-09-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.125 | 17 |
| 2025-09-09 | 4.200 | 4.200 | 4.190 | 4.190 | 4.076 | 204 |
| 2025-09-08 | 4.286 | 4.286 | 4.256 | 4.256 | 4.141 | 3 |
| 2025-09-04 | 4.170 | 4.170 | 4.170 | 4.170 | 4.057 | 10 |
| 2025-09-03 | 4.330 | 4.330 | 4.198 | 4.198 | 4.084 | 32 |
| 2025-09-02 | 4.364 | 4.364 | 4.284 | 4.296 | 4.180 | 128 |
| 2025-09-01 | 4.438 | 4.438 | 4.420 | 4.420 | 4.300 | 102 |
| 2025-08-29 | 4.502 | 4.502 | 4.502 | 4.502 | 4.380 | 23 |
| 2025-08-28 | 4.626 | 4.626 | 4.626 | 4.626 | 4.501 | 74 |
| 2025-08-27 | 4.584 | 4.584 | 4.546 | 4.546 | 4.423 | 277 |
| 2025-08-26 | 4.646 | 4.650 | 4.560 | 4.650 | 4.524 | 12,831 |
| 2025-08-22 | 4.744 | 4.744 | 4.744 | 4.744 | 4.615 | 73 |
| 2025-08-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.573 | 73 |
| 2025-08-20 | 4.730 | 4.762 | 4.730 | 4.754 | 4.625 | 3,026 |
| 2025-08-19 | 4.702 | 4.726 | 4.702 | 4.726 | 4.598 | 80 |
| 2025-08-18 | 4.708 | 4.708 | 4.650 | 4.650 | 4.524 | 74 |
| 2025-08-13 | 4.644 | 4.728 | 4.644 | 4.700 | 4.573 | 74 |
| 2025-08-12 | 4.674 | 4.744 | 4.674 | 4.744 | 4.615 | 89 |
| 2025-08-11 | 4.774 | 4.774 | 4.652 | 4.652 | 4.526 | 300 |
| 2025-08-07 | 4.738 | 4.738 | 4.730 | 4.730 | 4.602 | 144 |
| 2025-08-06 | 4.544 | 4.544 | 4.544 | 4.544 | 4.421 | 101 |
| 2025-08-05 | 4.584 | 4.584 | 4.584 | 4.584 | 4.460 | 76 |
| 2025-08-04 | 4.350 | 4.500 | 4.350 | 4.500 | 4.378 | 18,045 |
| 2025-08-01 | 4.422 | 4.444 | 4.390 | 4.444 | 4.324 | 602 |
| 2025-07-31 | 4.845 | 4.845 | 4.418 | 4.612 | 4.487 | 2,036 |
| 2025-07-30 | 4.740 | 4.802 | 4.740 | 4.802 | 4.672 | 6,350 |
| 2025-07-29 | 4.748 | 4.748 | 4.748 | 4.748 | 4.619 | 73 |
| 2025-07-28 | 4.698 | 4.792 | 4.698 | 4.740 | 4.612 | 1,724 |
| 2025-07-25 | 4.606 | 4.606 | 4.606 | 4.606 | 4.481 | 848 |
| 2025-07-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.524 | 73 |
| 2025-07-23 | 4.596 | 4.716 | 4.582 | 4.678 | 4.551 | 1,707 |
| 2025-07-22 | 4.498 | 4.498 | 4.400 | 4.428 | 4.308 | 232 |
| 2025-07-16 | 4.408 | 4.408 | 4.408 | 4.408 | 4.289 | 17 |
| 2025-07-15 | 4.494 | 4.494 | 4.462 | 4.462 | 4.341 | 463 |
| 2025-07-14 | 4.392 | 4.392 | 4.392 | 4.392 | 4.273 | 675 |
| 2025-07-11 | 4.456 | 4.460 | 4.412 | 4.454 | 4.333 | 1,063 |
| 2025-07-10 | 4.418 | 4.466 | 4.418 | 4.466 | 4.345 | 359 |
| 2025-07-09 | 4.214 | 4.274 | 4.214 | 4.274 | 4.158 | 25 |
| 2025-07-08 | 4.348 | 4.352 | 4.300 | 4.300 | 4.184 | 367 |
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.