Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.552 | 3.636 | 3.552 | 3.608 | 3.451 | 1,262 |
| 2025-01-02 | 3.564 | 3.564 | 3.564 | 3.564 | 3.409 | 3 |
| 2024-12-30 | 3.412 | 3.456 | 3.408 | 3.416 | 3.267 | 15,737 |
| 2024-12-27 | 3.488 | 3.488 | 3.418 | 3.440 | 3.290 | 11,297 |
| 2024-12-23 | 3.470 | 3.470 | 3.370 | 3.460 | 3.309 | 27,349 |
| 2024-12-20 | 3.454 | 3.454 | 3.320 | 3.336 | 3.191 | 85 |
| 2024-12-19 | 3.504 | 3.504 | 3.436 | 3.450 | 3.300 | 171 |
| 2024-12-18 | 3.592 | 3.618 | 3.586 | 3.612 | 3.455 | 181 |
| 2024-12-17 | 3.754 | 3.754 | 3.592 | 3.606 | 3.449 | 1,663 |
| 2024-12-16 | 3.750 | 3.750 | 3.624 | 3.632 | 3.474 | 826 |
| 2024-12-13 | 3.802 | 3.802 | 3.778 | 3.778 | 3.614 | 45 |
| 2024-12-12 | 3.934 | 3.934 | 3.866 | 3.866 | 3.698 | 466 |
| 2024-12-11 | 3.944 | 3.944 | 3.944 | 3.944 | 3.772 | 6 |
| 2024-12-10 | 4.026 | 4.026 | 3.944 | 3.944 | 3.772 | 401 |
| 2024-12-09 | 4.002 | 4.002 | 3.880 | 3.940 | 3.769 | 1,119 |
| 2024-12-06 | 3.786 | 3.918 | 3.786 | 3.816 | 3.650 | 280 |
| 2024-12-05 | 3.728 | 3.794 | 3.728 | 3.770 | 3.606 | 1,241 |
| 2024-12-04 | 3.594 | 3.684 | 3.594 | 3.684 | 3.524 | 556 |
| 2024-12-03 | 3.540 | 3.674 | 3.540 | 3.612 | 3.455 | 18,204 |
| 2024-12-02 | 3.662 | 3.702 | 3.660 | 3.702 | 3.541 | 299 |
| 2024-11-29 | 3.686 | 3.694 | 3.686 | 3.688 | 3.528 | 23 |
| 2024-11-28 | 3.756 | 3.756 | 3.724 | 3.724 | 3.562 | 320 |
| 2024-11-27 | 3.600 | 3.670 | 3.600 | 3.670 | 3.510 | 198 |
| 2024-11-26 | 3.334 | 3.526 | 3.324 | 3.526 | 3.373 | 1,929 |
| 2024-11-25 | 3.594 | 3.648 | 3.568 | 3.648 | 3.489 | 1,966 |
| 2024-11-22 | 3.604 | 3.604 | 3.524 | 3.524 | 3.371 | 23 |
| 2024-11-21 | 3.646 | 3.646 | 3.452 | 3.452 | 3.302 | 47 |
| 2024-11-20 | 3.741 | 3.782 | 3.702 | 3.702 | 3.541 | 3,231 |
| 2024-11-19 | 3.786 | 3.786 | 3.750 | 3.750 | 3.587 | 14 |
| 2024-11-18 | 3.832 | 3.832 | 3.778 | 3.808 | 3.642 | 4,503 |
| 2024-11-15 | 3.738 | 3.738 | 3.738 | 3.738 | 3.575 | 6 |
| 2024-11-14 | 3.678 | 3.722 | 3.664 | 3.722 | 3.560 | 48 |
| 2024-11-13 | 3.646 | 3.654 | 3.638 | 3.638 | 3.480 | 117 |
| 2024-11-12 | 3.968 | 3.968 | 3.914 | 3.914 | 3.744 | 78 |
| 2024-11-11 | 3.880 | 3.998 | 3.880 | 3.998 | 3.824 | 113 |
| 2024-11-08 | 3.796 | 3.850 | 3.772 | 3.850 | 3.682 | 1,317 |
| 2024-11-07 | 3.884 | 3.884 | 3.884 | 3.884 | 3.715 | 684 |
| 2024-11-06 | 3.684 | 3.684 | 3.684 | 3.684 | 3.524 | 405 |
| 2024-11-05 | 3.870 | 3.946 | 3.870 | 3.946 | 3.774 | 52 |
| 2024-11-04 | 3.932 | 3.932 | 3.876 | 3.914 | 3.744 | 1,615 |
| 2024-11-01 | 3.870 | 3.888 | 3.870 | 3.888 | 3.719 | 78 |
| 2024-10-31 | 3.884 | 3.884 | 3.840 | 3.840 | 3.673 | 79 |
| 2024-10-30 | 3.938 | 3.938 | 3.902 | 3.902 | 3.732 | 59 |
| 2024-10-29 | 4.046 | 4.046 | 4.032 | 4.032 | 3.857 | 138 |
| 2024-10-28 | 4.022 | 4.022 | 4.022 | 4.022 | 3.847 | 89 |
| 2024-10-25 | 4.008 | 4.008 | 4.008 | 4.008 | 3.834 | 199 |
| 2024-10-24 | 4.044 | 4.078 | 4.000 | 4.014 | 3.839 | 21,322 |
| 2024-10-23 | 4.008 | 4.018 | 4.000 | 4.016 | 3.841 | 31,940 |
| 2024-10-22 | 4.070 | 4.070 | 4.054 | 4.054 | 3.877 | 17,148 |
| 2024-10-21 | 4.190 | 4.190 | 4.112 | 4.120 | 3.941 | 2,465 |
| 2024-10-18 | 4.242 | 4.252 | 4.204 | 4.252 | 4.067 | 2,388 |
| 2024-10-17 | 4.130 | 4.176 | 4.130 | 4.176 | 3.994 | 55 |
| 2024-10-16 | 4.140 | 4.178 | 4.140 | 4.164 | 3.983 | 433 |
| 2024-10-11 | 4.190 | 4.190 | 4.150 | 4.170 | 3.989 | 1,337 |
| 2024-10-10 | 4.202 | 4.202 | 4.168 | 4.182 | 4.000 | 2,491 |
| 2024-10-09 | 4.294 | 4.294 | 4.256 | 4.290 | 4.103 | 3,865 |
| 2024-10-08 | 4.296 | 4.296 | 4.272 | 4.272 | 4.086 | 536 |
| 2024-10-07 | 4.314 | 4.366 | 4.302 | 4.346 | 4.157 | 179 |
| 2024-10-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.170 | 3 |
| 2024-10-03 | 4.342 | 4.342 | 4.342 | 4.342 | 4.153 | 2 |
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.