Ariston Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 4.450 | 4.450 | 4.298 | 4.348 | 4.159 | 1,415 |
| 2024-10-01 | 4.356 | 4.442 | 4.356 | 4.394 | 4.203 | 1,726 |
| 2024-09-30 | 4.524 | 4.524 | 4.382 | 4.382 | 4.191 | 77 |
| 2024-09-27 | 4.484 | 4.498 | 4.420 | 4.498 | 4.302 | 123 |
| 2024-09-26 | 4.218 | 4.508 | 4.218 | 4.444 | 4.251 | 12,319 |
| 2024-09-25 | 4.124 | 4.184 | 4.124 | 4.148 | 3.967 | 5,432 |
| 2024-09-24 | 3.972 | 4.164 | 3.958 | 4.118 | 3.938 | 22,869 |
| 2024-09-23 | 3.968 | 3.968 | 3.886 | 3.886 | 3.717 | 5,087 |
| 2024-09-20 | 4.010 | 4.010 | 3.875 | 3.875 | 3.707 | 7,261 |
| 2024-09-19 | 4.104 | 4.104 | 4.054 | 4.060 | 3.883 | 986 |
| 2024-09-18 | 3.972 | 3.996 | 3.972 | 3.996 | 3.822 | 283 |
| 2024-09-17 | 4.010 | 4.010 | 4.010 | 4.010 | 3.836 | 68 |
| 2024-09-16 | 3.902 | 3.934 | 3.884 | 3.884 | 3.715 | 271 |
| 2024-09-13 | 3.978 | 3.978 | 3.952 | 3.970 | 3.797 | 927 |
| 2024-09-12 | 3.934 | 3.941 | 3.928 | 3.941 | 3.770 | 6,872 |
| 2024-09-11 | 4.008 | 4.008 | 3.884 | 3.884 | 3.715 | 2,162 |
| 2024-09-10 | 3.874 | 3.874 | 3.874 | 3.874 | 3.705 | 258 |
| 2024-09-09 | 3.976 | 4.016 | 3.954 | 3.954 | 3.782 | 1,160 |
| 2024-09-06 | 4.148 | 4.148 | 4.110 | 4.110 | 3.931 | 451 |
| 2024-09-05 | 4.164 | 4.176 | 4.164 | 4.176 | 3.994 | 174 |
| 2024-09-04 | 4.122 | 4.164 | 4.122 | 4.164 | 3.983 | 198 |
| 2024-09-03 | 4.254 | 4.254 | 4.156 | 4.201 | 4.018 | 6,975 |
| 2024-09-02 | 4.222 | 4.230 | 4.222 | 4.222 | 4.038 | 417 |
| 2024-08-30 | 4.102 | 4.248 | 4.102 | 4.184 | 4.002 | 1,250 |
| 2024-08-29 | 4.128 | 4.160 | 4.126 | 4.158 | 3.977 | 3,542 |
| 2024-08-28 | 4.258 | 4.258 | 4.258 | 4.258 | 4.073 | 63 |
| 2024-08-27 | 4.166 | 4.310 | 4.166 | 4.260 | 4.075 | 5,069 |
| 2024-08-23 | 4.024 | 4.116 | 4.024 | 4.116 | 3.937 | 460 |
| 2024-08-22 | 4.064 | 4.064 | 4.002 | 4.002 | 3.828 | 136 |
| 2024-08-21 | 3.884 | 3.926 | 3.884 | 3.926 | 3.755 | 559 |
| 2024-08-20 | 3.926 | 3.926 | 3.921 | 3.921 | 3.750 | 11 |
| 2024-08-19 | 3.868 | 3.900 | 3.868 | 3.900 | 3.730 | 160 |
| 2024-08-16 | 3.804 | 3.846 | 3.804 | 3.820 | 3.654 | 96 |
| 2024-08-14 | 3.728 | 3.728 | 3.694 | 3.694 | 3.533 | 149 |
| 2024-08-13 | 3.642 | 3.650 | 3.642 | 3.646 | 3.487 | 6,554 |
| 2024-08-12 | 3.596 | 3.746 | 3.596 | 3.620 | 3.462 | 63 |
| 2024-08-09 | 3.630 | 3.682 | 3.614 | 3.628 | 3.470 | 4,795 |
| 2024-08-08 | 3.552 | 3.606 | 3.552 | 3.606 | 3.449 | 276 |
| 2024-08-07 | 3.538 | 3.582 | 3.484 | 3.582 | 3.426 | 264 |
| 2024-08-06 | 3.692 | 3.692 | 3.566 | 3.566 | 3.411 | 294 |
| 2024-08-05 | 3.760 | 3.760 | 3.634 | 3.634 | 3.476 | 538 |
| 2024-08-01 | 3.712 | 3.780 | 3.712 | 3.732 | 3.570 | 2,203 |
| 2024-07-31 | 3.846 | 3.846 | 3.762 | 3.762 | 3.598 | 417 |
| 2024-07-30 | 3.704 | 3.868 | 3.704 | 3.824 | 3.658 | 6,003 |
| 2024-07-29 | 3.922 | 3.922 | 3.682 | 3.682 | 3.522 | 1,789 |
| 2024-07-26 | 3.760 | 3.928 | 3.430 | 3.806 | 3.640 | 42,242 |
| 2024-07-24 | 4.178 | 4.178 | 4.178 | 4.178 | 3.996 | 330 |
| 2024-07-19 | 4.138 | 4.138 | 4.132 | 4.132 | 3.952 | 69 |
| 2024-07-18 | 4.120 | 4.172 | 4.120 | 4.120 | 3.941 | 55 |
| 2024-07-17 | 3.998 | 4.216 | 3.998 | 4.216 | 4.033 | 1,504 |
| 2024-07-16 | 3.982 | 3.996 | 3.982 | 3.996 | 3.822 | 5,200 |
| 2024-07-12 | 3.980 | 4.066 | 3.980 | 4.066 | 3.889 | 76 |
| 2024-07-11 | 3.838 | 3.994 | 3.838 | 3.980 | 3.807 | 4,150 |
| 2024-07-10 | 3.883 | 3.883 | 3.818 | 3.818 | 3.652 | 108 |
| 2024-07-09 | 3.804 | 3.820 | 3.804 | 3.820 | 3.654 | 60 |
| 2024-07-08 | 3.776 | 3.807 | 3.776 | 3.807 | 3.641 | 24,527 |
| 2024-07-05 | 3.734 | 3.734 | 3.734 | 3.734 | 3.572 | 367 |
| 2024-07-04 | 3.848 | 3.848 | 3.790 | 3.790 | 3.625 | 91 |
| 2024-07-03 | 3.830 | 3.830 | 3.804 | 3.810 | 3.644 | 722 |
| 2024-07-02 | 3.856 | 3.856 | 3.694 | 3.748 | 3.585 | 5,420 |
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.