Aalberts Industries NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 48.000 | 48.120 | 47.750 | 47.875 | 41.060 | 146,006 |
| 2021-10-26 | 47.700 | 48.460 | 47.700 | 47.720 | 40.928 | 42,450 |
| 2021-10-25 | 47.420 | 47.985 | 47.160 | 47.985 | 41.155 | 207,591 |
| 2021-10-22 | 48.100 | 48.310 | 47.610 | 47.870 | 41.056 | 89,424 |
| 2021-10-21 | 47.790 | 47.790 | 47.040 | 47.400 | 40.653 | 64,447 |
| 2021-10-20 | 48.000 | 48.160 | 47.820 | 48.160 | 41.305 | 55,518 |
| 2021-10-19 | 49.525 | 49.610 | 48.187 | 49.585 | 42.527 | 48,845 |
| 2021-10-18 | 49.580 | 49.580 | 48.880 | 49.315 | 42.295 | 16,963 |
| 2021-10-15 | 49.870 | 49.870 | 49.310 | 49.870 | 42.771 | 37,175 |
| 2021-10-14 | 48.820 | 49.650 | 48.820 | 48.820 | 41.871 | 23,766 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 1.1500 EUR |
| 2025-04-14 | 1.1300 EUR |
| 2024-05-24 | 1.1300 EUR |
| 2023-05-30 | 1.1100 EUR |
| 2022-05-23 | 1.0100 EUR |
| 2021-05-31 | 0.6000 EUR |
| 2020-06-29 | 0.8000 EUR |
| 2019-04-23 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.