AALB.AS - Aalberts NV

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201939.9440.5039.9040.1640.16366,959
Dec 12, 201939.3239.8839.1539.6639.66337,196
Dec 11, 201938.9539.3538.8539.2639.26198,964
Dec 10, 201939.0039.1738.4739.0039.00335,659
Dec 09, 201939.1039.2838.9139.2039.20287,890
Dec 06, 201939.0539.3938.7339.0539.05318,433
Dec 05, 201938.7339.3538.7338.9638.96266,792
Dec 04, 201937.6638.8737.4638.7338.73311,510
Dec 03, 201937.6238.0637.0837.3737.37290,654
Dec 02, 201938.5939.2237.5137.6237.62470,217
Nov 29, 201937.8638.4937.8638.4538.45262,393
Nov 28, 201938.3038.3037.9638.2438.24140,693
Nov 27, 201938.7538.8338.3238.4638.46215,799
Nov 26, 201938.1438.5637.9838.5338.53266,479
Nov 25, 201937.5038.1937.4538.1938.19291,802
Nov 22, 201937.0037.5036.9737.4537.45335,841
Nov 21, 201937.3737.3736.8737.0037.00278,309
Nov 20, 201937.9037.9137.3137.5437.54278,233
Nov 19, 201938.2638.4437.8738.0238.02238,662
Nov 18, 201938.4038.5037.7738.0538.05252,187
Nov 15, 201938.2838.3637.7938.3638.36303,919
Nov 14, 201938.2838.5837.7637.9037.90336,008
Nov 13, 201939.2239.4138.0238.6638.66379,101
Nov 12, 201939.8039.8039.3739.6739.67292,959
Nov 11, 201939.2139.7139.0539.6739.67364,968
Nov 08, 201938.8239.4538.7439.4539.45411,271
Nov 07, 201938.2139.0838.2139.0839.08408,167
Nov 06, 201937.9238.3037.8438.2238.22246,582
Nov 05, 201937.0238.1636.9538.1638.16418,512
Nov 04, 201936.6737.2836.6437.2237.22285,468
Nov 01, 201936.1536.6136.0136.5936.59310,195
Oct 31, 201936.1136.5135.8436.0636.06438,742
Oct 30, 201936.1936.6135.8936.2036.20408,919
Oct 29, 201936.8237.0536.0636.3536.35726,032
Oct 28, 201937.2837.9637.1537.8037.80251,963
Oct 25, 201937.1137.4337.0037.3737.37263,263
Oct 24, 201936.9337.3036.7937.3037.30242,452
Oct 23, 201936.8337.0536.5636.9436.94231,164
Oct 22, 201937.1237.2736.7636.8336.83239,591
Oct 21, 201936.2937.0936.2937.0537.05225,847
Oct 18, 201936.7736.7835.6336.2936.29666,726
Oct 17, 201936.3637.3136.3636.8336.83405,579
Oct 16, 201936.5036.7036.1836.6036.60345,481
Oct 15, 201936.0036.6635.7136.4936.49356,700
Oct 14, 201936.2136.2135.4135.8135.81227,809
Oct 11, 201935.3436.3035.2236.3036.30443,118
Oct 10, 201934.4735.1034.4434.9834.98239,973
Oct 09, 201934.2134.7534.0734.4134.41222,295
Oct 08, 201934.8534.8534.0534.2134.21369,858
Oct 07, 201934.8034.8234.3934.7934.79208,165
Oct 04, 201934.9434.9434.2834.6234.62275,108
Oct 03, 201934.8234.9634.2334.5034.50314,114
Oct 02, 201935.7535.7734.8534.8834.88342,855
Oct 01, 201936.4036.9035.9335.9535.95286,737
Sep 30, 201936.2136.5736.1536.3636.36243,341
Sep 27, 201936.1136.3236.0236.1936.19218,955
Sep 26, 201935.9636.2035.9135.9935.99219,700
Sep 25, 201936.3236.3235.5335.9635.96229,810
Sep 24, 201936.4736.7636.2436.5036.50217,179
Sep 23, 201937.0337.1136.2536.5336.53298,799
Sep 20, 201937.5737.6737.0837.1837.18350,676
Sep 19, 201937.7437.7737.4237.6537.65215,042
Sep 18, 201937.7037.9237.4637.5837.58228,678
Sep 17, 201938.4038.4637.2137.7037.70293,545
Sep 16, 201938.0938.6538.0338.5138.51385,098
Sep 13, 201937.6438.4837.6438.4538.45305,633
Sep 12, 201937.5037.8837.2337.6137.61607,168
Sep 11, 201936.4237.5136.3637.3337.33432,012
Sep 10, 201935.5736.2335.5736.1736.17290,375
Sep 09, 201935.3935.6034.8335.6035.60287,877
Sep 06, 201935.3135.3835.0635.2535.25290,672
Sep 05, 201935.0035.5035.0035.2535.25295,862
Sep 04, 201934.6434.8034.4934.7934.79193,891
Sep 03, 201934.4934.5634.1534.2534.25171,335
Sep 02, 201934.4434.6133.9934.4334.43171,361
Aug 30, 201933.8534.4833.8534.3634.36234,179
Aug 29, 201933.0033.8633.0033.8633.86335,639
Aug 28, 201933.3033.3232.8833.3033.30269,093
Aug 27, 201933.6233.6233.3033.3733.37302,562
Aug 26, 201933.7834.0433.3733.6533.65228,908
Aug 23, 201934.4634.6333.9433.9433.94270,225
Aug 22, 201934.3134.4534.0834.2234.22239,867
Aug 21, 201933.8034.5033.8034.3734.37223,952
Aug 20, 201934.2734.3533.7333.7333.73242,139
Aug 19, 201934.0134.4533.9834.1634.16287,482
Aug 16, 201933.3833.8533.3333.8533.85308,831
Aug 15, 201934.2634.4233.1733.3233.32589,941
Aug 14, 201934.8034.8234.0234.2334.23268,965
Aug 13, 201934.6135.1934.0634.8434.84318,222
Aug 12, 201934.9435.2834.3834.6734.67253,582
Aug 09, 201935.1835.1934.6834.6934.69314,561
Aug 08, 201934.9735.1534.6735.1535.15217,609
Aug 07, 201934.6434.9134.2434.4634.46332,480
Aug 06, 201934.2534.8034.1334.3634.36246,500
Aug 05, 201934.8234.9134.0534.3934.39337,874
Aug 02, 201935.9035.9934.8935.2835.28517,308
Aug 01, 201936.2936.7236.2036.6036.60139,954
Jul 31, 201936.4036.8036.3036.4636.46277,228
Jul 30, 201936.5036.5335.9136.2236.22226,897
Jul 29, 201936.9536.9736.3636.4136.41264,014
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...