Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 4.356 | 4.356 | 4.356 | 4.356 | 4.238 | 4 |
| 2025-07-04 | 4.394 | 4.398 | 4.380 | 4.398 | 4.279 | 55 |
| 2025-07-03 | 4.422 | 4.422 | 4.422 | 4.422 | 4.302 | 116 |
| 2025-07-02 | 4.342 | 4.344 | 4.342 | 4.344 | 4.226 | 99 |
| 2025-07-01 | 4.214 | 4.267 | 4.214 | 4.220 | 4.106 | 1,128 |
| 2025-06-30 | 4.326 | 4.326 | 4.284 | 4.284 | 4.168 | 25,297 |
| 2025-06-27 | 4.322 | 4.350 | 4.316 | 4.350 | 4.232 | 620 |
| 2025-06-26 | 4.460 | 4.460 | 4.240 | 4.254 | 4.139 | 963 |
| 2025-06-25 | 4.514 | 4.533 | 4.505 | 4.505 | 4.383 | 1,018 |
| 2025-06-24 | 4.682 | 4.682 | 4.506 | 4.544 | 4.421 | 352 |
| 2025-06-23 | 4.548 | 4.548 | 4.414 | 4.414 | 4.294 | 383 |
| 2025-06-20 | 4.732 | 4.788 | 4.732 | 4.738 | 4.532 | 189 |
| 2025-06-19 | 4.706 | 4.706 | 4.706 | 4.706 | 4.501 | 74 |
| 2025-06-18 | 4.804 | 4.804 | 4.702 | 4.774 | 4.566 | 1,755 |
| 2025-06-17 | 4.856 | 4.860 | 4.792 | 4.852 | 4.641 | 2,152 |
| 2025-06-16 | 4.796 | 4.966 | 4.796 | 4.966 | 4.750 | 49 |
| 2025-06-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.725 | 70 |
| 2025-06-12 | 5.105 | 5.105 | 4.990 | 5.065 | 4.845 | 2,051 |
| 2025-06-11 | 5.165 | 5.165 | 5.080 | 5.080 | 4.859 | 435 |
| 2025-06-10 | 5.045 | 5.170 | 5.045 | 5.160 | 4.935 | 195 |
| 2025-06-09 | 4.967 | 5.005 | 4.964 | 4.994 | 4.777 | 74 |
| 2025-06-06 | 5.075 | 5.075 | 5.000 | 5.000 | 4.782 | 267 |
| 2025-06-05 | 5.000 | 5.000 | 4.884 | 4.938 | 4.723 | 288 |
| 2025-06-03 | 5.000 | 5.000 | 4.714 | 4.780 | 4.572 | 590 |
| 2025-06-02 | 4.600 | 4.770 | 4.600 | 4.770 | 4.562 | 29 |
| 2025-05-30 | 4.854 | 4.886 | 4.854 | 4.886 | 4.673 | 6,054 |
| 2025-05-28 | 4.852 | 4.912 | 4.852 | 4.898 | 4.685 | 6,855 |
| 2025-05-27 | 4.756 | 4.760 | 4.756 | 4.760 | 4.553 | 150 |
| 2025-05-23 | 4.482 | 4.512 | 4.402 | 4.402 | 4.210 | 139 |
| 2025-05-22 | 4.474 | 4.474 | 4.358 | 4.390 | 4.199 | 337 |
| 2025-05-21 | 4.516 | 4.516 | 4.516 | 4.516 | 4.319 | 384 |
| 2025-05-20 | 4.413 | 4.498 | 4.376 | 4.485 | 4.290 | 1,696 |
| 2025-05-19 | 4.390 | 4.638 | 4.312 | 4.384 | 4.193 | 4,256 |
| 2025-05-16 | 4.642 | 4.642 | 4.546 | 4.602 | 4.402 | 1,491 |
| 2025-05-14 | 4.586 | 4.586 | 4.456 | 4.578 | 4.379 | 2,021 |
| 2025-05-12 | 4.848 | 4.848 | 4.659 | 4.659 | 4.456 | 471 |
| 2025-05-09 | 4.810 | 4.866 | 4.732 | 4.822 | 4.612 | 31,998 |
| 2025-05-08 | 4.574 | 4.892 | 4.434 | 4.892 | 4.679 | 307 |
| 2025-05-07 | 4.206 | 4.474 | 4.205 | 4.418 | 4.226 | 691 |
| 2025-05-06 | 4.338 | 4.338 | 4.112 | 4.188 | 4.006 | 263 |
| 2025-05-02 | 4.002 | 4.008 | 4.002 | 4.008 | 3.834 | 94 |
| 2025-04-30 | 3.946 | 3.976 | 3.938 | 3.938 | 3.767 | 487 |
| 2025-04-29 | 4.032 | 4.032 | 3.957 | 3.969 | 3.796 | 1,459 |
| 2025-04-28 | 3.970 | 3.990 | 3.970 | 3.990 | 3.816 | 112 |
| 2025-04-25 | 3.950 | 3.958 | 3.940 | 3.958 | 3.786 | 587 |
| 2025-04-23 | 3.660 | 3.908 | 3.660 | 3.908 | 3.738 | 610 |
| 2025-04-22 | 3.540 | 3.568 | 3.502 | 3.566 | 3.411 | 277 |
| 2025-04-17 | 3.642 | 3.661 | 3.552 | 3.592 | 3.436 | 11,850 |
| 2025-04-16 | 3.746 | 3.760 | 3.634 | 3.653 | 3.494 | 13,421 |
| 2025-04-15 | 3.840 | 3.864 | 3.756 | 3.864 | 3.696 | 840 |
| 2025-04-14 | 3.690 | 3.726 | 3.690 | 3.726 | 3.564 | 288 |
| 2025-04-11 | 3.484 | 3.560 | 3.484 | 3.560 | 3.405 | 2,617 |
| 2025-04-10 | 3.924 | 3.924 | 3.562 | 3.562 | 3.407 | 7,635 |
| 2025-04-09 | 3.522 | 3.523 | 3.464 | 3.478 | 3.327 | 198 |
| 2025-04-08 | 3.519 | 3.604 | 3.519 | 3.604 | 3.447 | 275 |
| 2025-04-07 | 3.388 | 3.720 | 3.348 | 3.520 | 3.367 | 7,800 |
| 2025-04-04 | 3.834 | 3.964 | 3.520 | 3.686 | 3.526 | 598 |
| 2025-04-03 | 3.934 | 3.960 | 3.904 | 3.960 | 3.788 | 4,101 |
| 2025-04-02 | 4.114 | 4.122 | 4.076 | 4.122 | 3.943 | 359 |
| 2025-04-01 | 4.159 | 4.159 | 4.136 | 4.154 | 3.973 | 312 |
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.