Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 4.136 | 4.144 | 4.136 | 4.144 | 3.964 | 285 |
| 2025-03-28 | 4.424 | 4.424 | 4.334 | 4.348 | 4.159 | 11,706 |
| 2025-03-27 | 4.424 | 4.424 | 4.370 | 4.370 | 4.180 | 201 |
| 2025-03-26 | 4.502 | 4.502 | 4.398 | 4.398 | 4.207 | 353 |
| 2025-03-25 | 4.540 | 4.540 | 4.446 | 4.476 | 4.281 | 666 |
| 2025-03-24 | 4.598 | 4.670 | 4.568 | 4.596 | 4.396 | 15,943 |
| 2025-03-21 | 4.686 | 4.700 | 4.664 | 4.664 | 4.461 | 249 |
| 2025-03-20 | 4.744 | 4.744 | 4.664 | 4.716 | 4.511 | 31,969 |
| 2025-03-19 | 4.784 | 4.784 | 4.712 | 4.768 | 4.560 | 34,169 |
| 2025-03-18 | 4.694 | 4.770 | 4.694 | 4.754 | 4.547 | 386 |
| 2025-03-17 | 4.718 | 4.718 | 4.658 | 4.683 | 4.479 | 7,195 |
| 2025-03-14 | 4.300 | 4.676 | 4.250 | 4.676 | 4.473 | 2,234 |
| 2025-03-13 | 4.412 | 4.412 | 4.310 | 4.310 | 4.122 | 662 |
| 2025-03-12 | 4.026 | 4.434 | 4.026 | 4.434 | 4.241 | 5,396 |
| 2025-03-11 | 4.320 | 4.320 | 4.180 | 4.190 | 4.008 | 2,595 |
| 2025-03-10 | 4.048 | 4.450 | 4.048 | 4.286 | 4.099 | 6,836 |
| 2025-03-07 | 4.338 | 4.472 | 4.338 | 4.472 | 4.277 | 3,450 |
| 2025-03-06 | 4.300 | 4.418 | 4.180 | 4.384 | 4.193 | 1,329 |
| 2025-03-05 | 3.508 | 4.344 | 3.508 | 4.302 | 4.115 | 14,018 |
| 2025-03-04 | 3.598 | 3.598 | 3.402 | 3.402 | 3.254 | 218 |
| 2025-03-03 | 3.686 | 3.692 | 3.640 | 3.640 | 3.482 | 6,653 |
| 2025-02-28 | 3.692 | 3.730 | 3.662 | 3.690 | 3.529 | 12,253 |
| 2025-02-27 | 3.796 | 3.812 | 3.766 | 3.766 | 3.602 | 2,641 |
| 2025-02-26 | 3.746 | 3.910 | 3.718 | 3.874 | 3.705 | 1,172 |
| 2025-02-25 | 3.864 | 3.864 | 3.736 | 3.742 | 3.579 | 11,356 |
| 2025-02-24 | 3.790 | 3.808 | 3.731 | 3.740 | 3.577 | 2,946 |
| 2025-02-21 | 3.778 | 3.871 | 3.778 | 3.822 | 3.656 | 3,130 |
| 2025-02-20 | 3.692 | 3.797 | 3.692 | 3.710 | 3.549 | 1,131 |
| 2025-02-19 | 3.684 | 3.712 | 3.642 | 3.707 | 3.546 | 2,990 |
| 2025-02-18 | 3.656 | 3.692 | 3.616 | 3.682 | 3.522 | 1,409 |
| 2025-02-17 | 3.780 | 3.780 | 3.666 | 3.666 | 3.506 | 883 |
| 2025-02-14 | 3.506 | 3.780 | 3.500 | 3.698 | 3.537 | 3,211 |
| 2025-02-13 | 3.424 | 3.542 | 3.416 | 3.472 | 3.321 | 2,148 |
| 2025-02-12 | 3.430 | 3.464 | 3.410 | 3.410 | 3.262 | 1,369 |
| 2025-02-11 | 3.486 | 3.492 | 3.436 | 3.436 | 3.286 | 1,214 |
| 2025-02-10 | 3.408 | 3.408 | 3.408 | 3.408 | 3.260 | 60 |
| 2025-02-07 | 3.430 | 3.430 | 3.390 | 3.390 | 3.242 | 1,009 |
| 2025-02-06 | 3.418 | 3.418 | 3.364 | 3.364 | 3.218 | 17 |
| 2025-02-05 | 3.344 | 3.344 | 3.290 | 3.290 | 3.147 | 80 |
| 2025-02-04 | 3.382 | 3.410 | 3.382 | 3.410 | 3.262 | 1,041 |
| 2025-02-03 | 3.376 | 3.408 | 3.376 | 3.408 | 3.260 | 374 |
| 2025-01-31 | 3.466 | 3.472 | 3.466 | 3.472 | 3.321 | 24 |
| 2025-01-29 | 3.434 | 3.456 | 3.428 | 3.456 | 3.306 | 87 |
| 2025-01-28 | 3.456 | 3.502 | 3.432 | 3.488 | 3.336 | 4,845 |
| 2025-01-27 | 3.438 | 3.460 | 3.396 | 3.454 | 3.304 | 9,392 |
| 2025-01-24 | 3.500 | 3.510 | 3.434 | 3.448 | 3.298 | 3,386 |
| 2025-01-23 | 3.342 | 3.428 | 3.342 | 3.428 | 3.279 | 199 |
| 2025-01-22 | 3.228 | 3.370 | 3.228 | 3.370 | 3.223 | 866 |
| 2025-01-21 | 3.324 | 3.364 | 3.324 | 3.352 | 3.206 | 2,298 |
| 2025-01-20 | 3.376 | 3.382 | 3.338 | 3.378 | 3.231 | 3,520 |
| 2025-01-17 | 3.272 | 3.310 | 3.228 | 3.282 | 3.139 | 3,251 |
| 2025-01-16 | 3.152 | 3.260 | 3.152 | 3.242 | 3.101 | 512 |
| 2025-01-15 | 3.210 | 3.210 | 3.102 | 3.136 | 3.000 | 1,301 |
| 2025-01-14 | 3.388 | 3.396 | 3.172 | 3.180 | 3.042 | 6,109 |
| 2025-01-13 | 3.374 | 3.396 | 3.370 | 3.396 | 3.248 | 2,802 |
| 2025-01-10 | 3.496 | 3.504 | 3.436 | 3.436 | 3.286 | 1,825 |
| 2025-01-09 | 3.552 | 3.552 | 3.384 | 3.432 | 3.283 | 4,267 |
| 2025-01-08 | 3.586 | 3.586 | 3.516 | 3.516 | 3.363 | 3,676 |
| 2025-01-07 | 3.658 | 3.672 | 3.648 | 3.648 | 3.489 | 2,186 |
| 2025-01-06 | 3.642 | 3.734 | 3.642 | 3.734 | 3.572 | 738 |
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.