AALBERTS N.V. - Price History
Monthly price history for AALB.AS (AALBERTS N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €43.76 | €43.76 |
| March 2024 | €44.59 | €44.59 |
| February 2024 | €41.50 | €41.50 |
| January 2024 | €36.98 | €36.98 |
| December 2023 | €39.26 | €39.26 |
| November 2023 | €36.27 | €36.27 |
| October 2023 | €29.42 | €29.42 |
| September 2023 | €34.68 | €34.68 |
| August 2023 | €38.41 | €38.41 |
| July 2023 | €41.03 | €41.03 |
| June 2023 | €38.53 | €38.53 |
| May 2023 | €39.50 | €39.50 |
| April 2023 | €40.66 | €41.78 |
| March 2023 | €42.25 | €43.41 |
| February 2023 | €44.81 | €46.04 |
| January 2023 | €42.10 | €43.25 |
| December 2022 | €35.26 | €36.23 |
| November 2022 | €36.60 | €37.60 |
| October 2022 | €34.24 | €35.18 |
| September 2022 | €32.87 | €33.77 |
| August 2022 | €35.58 | €36.56 |
| July 2022 | €40.59 | €41.70 |
| June 2022 | €36.20 | €37.19 |
| May 2022 | €44.99 | €46.22 |
| April 2022 | €42.78 | €46.63 |
| March 2022 | €43.28 | €47.18 |
| February 2022 | €45.61 | €49.71 |
| January 2022 | €49.49 | €53.94 |
| December 2021 | €53.45 | €58.26 |
| November 2021 | €49.73 | €54.20 |
| October 2021 | €43.90 | €47.85 |
| September 2021 | €45.74 | €49.86 |
| August 2021 | €48.53 | €52.90 |
| July 2021 | €47.08 | €51.32 |
| June 2021 | €41.58 | €45.32 |
| May 2021 | €42.40 | €46.21 |
| April 2021 | €40.80 | €45.05 |
| March 2021 | €39.12 | €43.20 |
| February 2021 | €34.99 | €38.64 |
| January 2021 | €33.68 | €37.19 |
| December 2020 | €33.02 | €36.46 |
| November 2020 | €32.88 | €36.30 |
| October 2020 | €26.12 | €28.84 |
| September 2020 | €27.91 | €30.82 |
| August 2020 | €28.66 | €31.64 |
| July 2020 | €27.34 | €30.19 |
| June 2020 | €26.44 | €29.19 |
| May 2020 | €21.69 | €24.65 |
| April 2020 | €22.62 | €25.70 |
| March 2020 | €19.04 | €21.64 |
| February 2020 | €29.70 | €33.75 |
| January 2020 | €34.78 | €39.52 |
| December 2019 | €35.21 | €40.01 |
| November 2019 | €33.84 | €38.45 |
| October 2019 | €31.74 | €36.06 |
| September 2019 | €32 | €36.36 |
| August 2019 | €30.24 | €34.36 |
| July 2019 | €32.09 | €36.46 |
| June 2019 | €30.42 | €34.57 |
| May 2019 | €25.97 | €29.51 |
| April 2019 | €30.80 | €35 |
| March 2019 | €26.54 | €30.83 |
| February 2019 | €27.97 | €32.49 |
| January 2019 | €26.34 | €30.59 |
| December 2018 | €25.01 | €29.05 |
| November 2018 | €26.66 | €30.96 |
| October 2018 | €27.94 | €32.45 |
| September 2018 | €31.58 | €36.68 |
| August 2018 | €31.80 | €36.94 |
| July 2018 | €33.40 | €38.80 |
| June 2018 | €35.32 | €41.02 |
| May 2018 | €36.04 | €41.86 |
| April 2018 | €35.16 | €40.84 |
| March 2018 | €35.05 | €41.36 |
| February 2018 | €34.97 | €41.27 |
| January 2018 | €37.29 | €44 |
| December 2017 | €35.93 | €42.40 |
| November 2017 | €36.36 | €42.90 |
| October 2017 | €35.88 | €42.34 |
| September 2017 | €34.66 | €40.90 |
| August 2017 | €31.67 | €37.38 |
| July 2017 | €31.27 | €36.90 |
| June 2017 | €29.54 | €34.86 |
| May 2017 | €30.51 | €36 |
| April 2017 | €30.86 | €36.42 |
| March 2017 | €29.17 | €35 |
| February 2017 | €27.14 | €32.56 |
| January 2017 | €27.05 | €32.45 |
| December 2016 | €25.69 | €30.82 |
| November 2016 | €23.96 | €28.75 |
| October 2016 | €23.98 | €28.78 |
| September 2016 | €25.30 | €30.35 |
| August 2016 | €25.05 | €30.05 |
| July 2016 | €24.75 | €29.70 |
| June 2016 | €22.55 | €27.05 |
| May 2016 | €26.43 | €31.71 |
| April 2016 | €24.94 | €29.92 |
| March 2016 | €24.98 | €30.49 |
| February 2016 | €23.47 | €28.64 |
| January 2016 | €23.83 | €29.08 |
| December 2015 | €26.05 | €31.79 |
| November 2015 | €25.61 | €31.25 |
| October 2015 | €24.22 | €29.56 |
| September 2015 | €21.68 | €26.46 |
| August 2015 | €22.70 | €27.71 |
| July 2015 | €23.42 | €28.58 |
| June 2015 | €21.83 | €26.64 |
| May 2015 | €23.07 | €28.16 |
| April 2015 | €22.68 | €27.68 |
| March 2015 | €23.60 | €29.27 |
| February 2015 | €22.29 | €27.65 |
| January 2015 | €20.65 | €25.61 |
| December 2014 | €19.78 | €24.54 |
| November 2014 | €18.19 | €22.56 |
| October 2014 | €17.13 | €21.24 |
| September 2014 | €16.55 | €20.52 |
| August 2014 | €17.01 | €21.10 |
| July 2014 | €18.40 | €22.82 |
| June 2014 | €19.23 | €23.84 |
| May 2014 | €19.46 | €24.14 |
| April 2014 | €19.34 | €23.98 |
| March 2014 | €20.06 | €25.30 |
| February 2014 | €19.42 | €24.50 |
| January 2014 | €18.40 | €23.20 |
| December 2013 | €18.38 | €23.18 |
| November 2013 | €17.80 | €22.44 |
| October 2013 | €17.48 | €22.04 |
| September 2013 | €15.62 | €19.70 |
| August 2013 | €14.95 | €18.85 |
| July 2013 | €15.02 | €18.94 |
| June 2013 | €13.61 | €17.17 |
| May 2013 | €13.91 | €17.54 |
| April 2013 | €13.49 | €17.02 |
| March 2013 | €13.55 | €17.44 |
| February 2013 | €13.16 | €16.95 |
| January 2013 | €12.86 | €16.56 |
| December 2012 | €12.19 | €15.70 |
| November 2012 | €11.29 | €14.54 |
| October 2012 | €10.87 | €14 |
| September 2012 | €10.85 | €13.97 |
| August 2012 | €10.58 | €13.62 |
| July 2012 | €9.99 | €12.86 |
| June 2012 | €9.51 | €12.24 |
| May 2012 | €10.11 | €13.02 |
| April 2012 | €11.27 | €14.50 |
| March 2012 | €11.77 | €15.50 |
| February 2012 | €11.53 | €15.19 |
| January 2012 | €10.88 | €14.34 |
| December 2011 | €9.85 | €12.98 |
| November 2011 | €9.16 | €12.06 |
| October 2011 | €9.71 | €12.80 |
| September 2011 | €8.55 | €11.26 |
| August 2011 | €9.87 | €13 |
| July 2011 | €10.34 | €13.62 |
| June 2011 | €12.24 | €16.12 |
| May 2011 | €12.49 | €16.46 |
| April 2011 | €12.96 | €17.08 |
| March 2011 | €12.50 | €16.74 |
| February 2011 | €11.54 | €15.45 |
| January 2011 | €10.79 | €14.45 |
| December 2010 | €11.78 | €15.78 |
| November 2010 | €10.07 | €13.49 |
| October 2010 | €9.80 | €13.12 |
| September 2010 | €9.02 | €12.08 |
| August 2010 | €8.34 | €11.18 |
| July 2010 | €8.54 | €11.44 |
| June 2010 | €7.98 | €10.68 |
| May 2010 | €7.48 | €10.01 |
| April 2010 | €9.22 | €12.35 |
| March 2010 | €8.73 | €11.81 |
| February 2010 | €7.55 | €10.21 |
| January 2010 | €7.81 | €10.56 |
| December 2009 | €7.46 | €10.09 |
| November 2009 | €6.39 | €8.64 |
| October 2009 | €6.32 | €8.55 |
| September 2009 | €6.79 | €9.19 |
| August 2009 | €6.33 | €8.56 |
| July 2009 | €4.82 | €6.52 |
| June 2009 | €4.13 | €5.59 |
| May 2009 | €5.12 | €6.92 |
| April 2009 | €4.31 | €5.83 |
| March 2009 | €2.84 | €4.06 |
| February 2009 | €2.80 | €4.01 |
| January 2009 | €3.12 | €4.46 |
| December 2008 | €3.54 | €5.06 |
| November 2008 | €4.01 | €5.73 |
| October 2008 | €4.97 | €7.11 |
| September 2008 | €6.27 | €8.96 |
| August 2008 | €7.36 | €10.53 |
| July 2008 | €6.90 | €9.87 |
| June 2008 | €8.39 | €12 |
| May 2008 | €9.86 | €14.10 |
| April 2008 | €9.72 | €13.90 |
| March 2008 | €9.26 | €13.54 |
| February 2008 | €8.82 | €12.90 |
| January 2008 | €7.92 | €11.59 |
| December 2007 | €9.30 | €13.60 |
| November 2007 | €9.80 | €14.33 |
| October 2007 | €11.36 | €16.61 |
| September 2007 | €11.43 | €16.72 |
| August 2007 | €11.94 | €17.46 |
| July 2007 | €14.01 | €20.49 |
| June 2007 | €13.91 | €20.35 |
| May 2007 | €14.25 | €20.84 |
| April 2007 | €13.37 | €78.21 |
| March 2007 | €12.46 | €73.94 |
| February 2007 | €12.27 | €72.80 |
| January 2007 | €11.94 | €70.85 |
| December 2006 | €11.04 | €65.50 |
| November 2006 | €10.32 | €61.25 |
| October 2006 | €10.36 | €61.50 |
| September 2006 | €9.85 | €58.45 |
| August 2006 | €10.85 | €64.40 |
| July 2006 | €9.53 | €56.55 |
| June 2006 | €9.68 | €57.45 |
| May 2006 | €9.75 | €57.85 |
| April 2006 | €10.89 | €64.60 |
| March 2006 | €10.12 | €60.85 |
| February 2006 | €9.94 | €59.75 |
| January 2006 | €8.80 | €52.90 |
| December 2005 | €7.46 | €44.85 |
| November 2005 | €7.06 | €42.45 |
| October 2005 | €6.75 | €40.58 |
| September 2005 | €7.33 | €44.05 |
| August 2005 | €6.99 | €42 |
| July 2005 | €7.35 | €44.17 |
| June 2005 | €6.30 | €37.90 |
| May 2005 | €5.96 | €35.80 |
| April 2005 | €6.14 | €36.88 |
| March 2005 | €6.51 | €39.85 |
| February 2005 | €6.16 | €37.72 |
| January 2005 | €5.70 | €34.90 |
| December 2004 | €5.83 | €35.70 |
| November 2004 | €5.04 | €30.85 |
| October 2004 | €4.77 | €29.19 |
| September 2004 | €4.78 | €29.25 |
| August 2004 | €4.45 | €27.25 |
| July 2004 | €4.26 | €26.10 |
| June 2004 | €4.02 | €24.60 |
| May 2004 | €3.77 | €23.10 |
| April 2004 | €4.08 | €24.95 |
| March 2004 | €3.76 | €23.55 |
| February 2004 | €3.90 | €24.40 |
| January 2004 | €3.80 | €23.80 |
| December 2003 | €3.28 | €20.53 |
| November 2003 | €3.40 | €21.30 |
| October 2003 | €3.35 | €20.95 |
| September 2003 | €2.91 | €18.20 |
| August 2003 | €3.12 | €19.50 |
| July 2003 | €2.51 | €15.70 |
| June 2003 | €2.44 | €15.30 |
| May 2003 | €2.36 | €14.80 |
| April 2003 | €2.12 | €13.28 |
| March 2003 | €1.87 | €12.13 |
| February 2003 | €1.73 | €11.22 |
| January 2003 | €2.08 | €13.50 |
| December 2002 | €2.28 | €14.80 |
| November 2002 | €2.17 | €14.10 |
| October 2002 | €2.28 | €14.82 |
| September 2002 | €1.97 | €12.78 |
| August 2002 | €2.27 | €14.75 |
| July 2002 | €2.50 | €16.25 |
| June 2002 | €2.89 | €18.78 |
| May 2002 | €3.19 | €20.75 |
| April 2002 | €3.34 | €21.71 |
| March 2002 | €2.96 | €19.65 |
| February 2002 | €2.91 | €19.35 |
| January 2002 | €3.14 | €20.83 |
| December 2001 | €3.32 | €22.05 |
| November 2001 | €2.66 | €17.70 |
| October 2001 | €2.63 | €17.50 |
| September 2001 | €2.75 | €18.25 |
| August 2001 | €3.61 | €24 |
| July 2001 | €3.41 | €22.65 |
| June 2001 | €3.44 | €22.85 |
| May 2001 | €3.91 | €26 |
| April 2001 | €3.76 | €24.95 |
| March 2001 | €3.42 | €23.15 |
| February 2001 | €3.77 | €25.50 |
| January 2001 | €3.85 | €26.05 |
| December 2000 | €3.84 | €26 |
| November 2000 | €3.62 | €24.50 |
| October 2000 | €4.06 | €27.50 |
| September 2000 | €3.69 | €24.95 |
| August 2000 | €3.96 | €26.80 |
| July 2000 | €3.29 | €22.25 |
| June 2000 | €3.06 | €20.75 |
| May 2000 | €3.06 | €20.70 |
| April 2000 | €2.96 | €20.05 |
| March 2000 | €2.90 | €20 |
| February 2000 | €3.19 | €22 |
| January 2000 | €2.75 | €19 |
| December 1999 | €2.90 | €20 |
| November 1999 | €2.33 | €16.10 |
| October 1999 | €2.56 | €17.70 |
| September 1999 | €2.48 | €17.10 |
| August 1999 | €2.71 | €18.70 |
| July 1999 | €2.34 | €16.15 |
| June 1999 | €2.71 | €18.70 |
| May 1999 | €2.97 | €20.50 |
| April 1999 | €3.26 | €22.50 |
| March 1999 | €2.85 | €20 |
| February 1999 | €2.91 | €20.40 |
| January 1999 | €3.14 | €22 |
| December 1998 | €3.14 | €22.01 |
| November 1998 | €2.92 | €20.46 |
| October 1998 | €2.89 | €20.28 |
| September 1998 | €3.07 | €21.56 |
| August 1998 | €3.36 | €23.55 |
| July 1998 | €3.69 | €25.87 |
| June 1998 | €3.85 | €27 |
| May 1998 | €3.97 | €27.86 |
| April 1998 | €3.78 | €26.50 |
| March 1998 | €4.08 | €28.91 |
| February 1998 | €3.72 | €26.32 |
| January 1998 | €3.56 | €25.18 |
| December 1997 | €3.43 | €24.28 |
| November 1997 | €3.24 | €22.92 |
| October 1997 | €3.26 | €23.10 |
| September 1997 | €3.85 | €27.23 |
| August 1997 | €3.64 | €25.78 |
| July 1997 | €3.69 | €26.09 |
| June 1997 | €3.62 | €25.64 |
| May 1997 | €3.24 | €22.92 |
| April 1997 | €2.87 | €20.28 |
| March 1997 | €2.73 | €19.51 |
| February 1997 | €2.86 | €20.42 |
| January 1997 | €2.98 | €21.33 |
| December 1996 | €2.70 | €19.29 |
| November 1996 | €2.63 | €94.16 |
| October 1996 | €2.53 | €90.30 |
| September 1996 | €2.27 | €81.23 |
| August 1996 | €2.06 | €73.74 |
| July 1996 | €1.89 | €67.61 |
| June 1996 | €2.12 | €75.92 |
| May 1996 | €1.93 | €68.97 |
| April 1996 | €1.75 | €62.40 |
| March 1996 | €1.64 | €59.31 |
| February 1996 | €1.55 | €56.27 |
| January 1996 | €1.33 | €48.10 |
| December 1995 | €1.17 | €42.43 |
| November 1995 | €1.16 | €41.98 |
| October 1995 | €1.16 | €41.98 |
| September 1995 | €1.19 | €43.11 |
| August 1995 | €1.21 | €43.93 |
| July 1995 | €1.10 | €39.71 |
| June 1995 | €1.09 | €39.62 |
| May 1995 | €1.05 | €38.03 |
| April 1995 | €1.04 | €37.66 |
| March 1995 | €1 | €36.76 |
| February 1995 | €1.03 | €38.12 |
| January 1995 | €1.02 | €37.53 |
| December 1994 | €1.03 | €38.12 |
| November 1994 | €1.03 | €38.03 |
| October 1994 | €1 | €36.76 |
| September 1994 | €1 | €36.76 |
| August 1994 | €1.03 | €37.89 |
| July 1994 | €1.08 | €39.93 |
| June 1994 | €0.93 | €34.26 |
| May 1994 | €0.99 | €36.53 |
| April 1994 | €0.98 | €36.30 |
| March 1994 | €0.89 | €33.58 |
| February 1994 | €0.87 | €32.81 |
| January 1994 | €0.74 | €27.77 |
| December 1993 | €0.72 | €27.18 |
| November 1993 | €0.69 | €25.87 |
| October 1993 | €0.63 | €23.82 |
| September 1993 | €0.60 | €22.69 |
| August 1993 | €0.63 | €23.60 |
| July 1993 | €0.62 | €23.46 |
| June 1993 | €0.57 | €21.37 |
| May 1993 | €0.63 | €23.60 |
| April 1993 | €0.59 | €22.14 |
| March 1993 | €0.56 | €21.55 |
| February 1993 | €0.51 | €19.60 |
| January 1993 | €0.55 | €21.19 |
| December 1992 | €0.47 | €18.29 |
| November 1992 | €0.49 | €18.97 |
| October 1992 | €0.51 | €19.60 |
| September 1992 | €0.58 | €22.24 |
| August 1992 | €0.61 | €23.55 |
| July 1992 | €0.59 | €22.69 |
| June 1992 | €0.60 | €23.37 |
| May 1992 | €0.64 | €24.69 |
| April 1992 | €0.64 | €24.69 |
| March 1992 | €0.65 | €26.32 |
| February 1992 | €0.60 | €24.50 |
| January 1992 | €0.55 | €22.14 |
| December 1991 | €0.54 | €22.10 |
| November 1991 | €0.56 | €22.69 |
| October 1991 | €0.58 | €23.37 |
| September 1991 | €0.57 | €23.14 |
| August 1991 | €0.54 | €21.83 |
| July 1991 | €0.56 | €22.69 |
| June 1991 | €0.57 | €23.28 |
| May 1991 | €0.60 | €24.14 |
| April 1991 | €0.45 | €18.38 |
| March 1991 | €0.49 | €21.06 |
| February 1991 | €0.51 | €21.69 |
| January 1991 | €0.53 | €22.78 |
| December 1990 | €0.57 | €24.50 |
| November 1990 | €0.58 | €24.64 |
| October 1990 | €0.59 | €25.37 |
| September 1990 | €0.55 | €23.37 |
| August 1990 | €0.67 | €28.81 |
| July 1990 | €0.82 | €34.94 |
| April 1990 | €0.80 | €34.40 |
AALB.AS
Price: €43.76
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.58%
Payout Ratio: 39.65%
Payout Ratio Range:
Dividend Per Share: 1.13 EUR
Earnings Per Share: 2.85 EUR
P/E Ratio: 12.63
Exchange: AMS
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 15301
Market Capitalization: 4.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 25.76%
DGR10: 19.48%
DGR20: 18.63%