AFC Ajax NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.400	10.500	10.250	10.250	10.250	1,847
2024-06-12	10.500	10.500	10.350	10.400	10.400	1,588
2024-06-11	10.500	10.500	10.350	10.350	10.350	253
2024-06-10	10.500	10.500	10.400	10.500	10.500	864
2024-06-07	10.500	10.500	10.350	10.450	10.450	166
2024-06-06	10.500	10.500	10.400	10.500	10.500	601
2024-06-05	10.500	10.500	10.350	10.350	10.350	778
2024-06-04	10.500	10.500	10.350	10.450	10.450	305
2024-06-03	10.400	10.500	10.400	10.500	10.500	1,383
2024-05-31	10.450	10.450	10.350	10.350	10.350	259
2024-05-30	10.450	10.450	10.350	10.450	10.450	966
2024-05-29	10.300	10.500	10.300	10.350	10.350	2,231
2024-05-28	10.500	10.500	10.300	10.300	10.300	746
2024-05-27	10.450	10.500	10.350	10.450	10.450	1,687
2024-05-24	10.400	10.450	10.300	10.450	10.450	887
2024-05-23	10.450	10.450	10.300	10.350	10.350	922
2024-05-22	10.400	10.450	10.350	10.450	10.450	315
2024-05-21	10.450	10.450	10.350	10.400	10.400	689
2024-05-20	10.350	10.450	10.350	10.450	10.450	765
2024-05-17	10.450	10.450	10.350	10.350	10.350	1,591
2024-05-16	10.450	10.450	10.350	10.400	10.400	696
2024-05-15	10.450	10.450	10.300	10.350	10.350	270
2024-05-14	10.400	10.450	10.350	10.450	10.450	1,409
2024-05-13	10.450	10.450	10.400	10.400	10.400	1,405
2024-05-10	10.400	10.450	10.300	10.450	10.450	837
2024-05-09	10.400	10.400	10.300	10.400	10.400	339
2024-05-08	10.450	10.450	10.300	10.400	10.400	590
2024-05-07	10.400	10.450	10.250	10.450	10.450	1,433
2024-05-06	10.450	10.450	10.250	10.400	10.400	2,467
2024-05-03	10.250	10.450	10.150	10.400	10.400	5,240
2024-05-02	10.450	10.450	10.350	10.450	10.450	532
2024-04-30	10.450	10.450	10.350	10.350	10.350	657
2024-04-29	10.400	10.450	10.350	10.450	10.450	1,245
2024-04-26	10.400	10.450	10.100	10.400	10.400	3,365
2024-04-25	10.150	10.400	10.150	10.400	10.400	4,697
2024-04-24	10.350	10.350	10.050	10.250	10.250	4,974
2024-04-23	10.400	10.400	10.250	10.350	10.350	1,413
2024-04-22	10.400	10.400	10.150	10.300	10.300	1,027
2024-04-19	10.400	10.450	10.200	10.400	10.400	2,757
2024-04-18	10.350	10.400	10.200	10.400	10.400	944
2024-04-17	10.450	10.450	10.000	10.400	10.400	8,451
2024-04-16	10.450	10.450	10.350	10.450	10.450	1,294
2024-04-15	10.450	10.450	10.300	10.400	10.400	2,354
2024-04-12	10.400	10.450	10.200	10.450	10.450	2,109
2024-04-11	10.200	10.450	10.200	10.200	10.200	2,161
2024-04-10	10.450	10.450	10.300	10.350	10.350	3,333
2024-04-09	10.500	10.500	10.300	10.400	10.400	3,633
2024-04-08	10.450	10.500	10.300	10.350	10.350	5,651
2024-04-05	10.300	10.450	10.250	10.350	10.350	4,378
2024-04-04	10.500	10.500	10.250	10.300	10.300	4,305
2024-04-03	10.350	10.450	10.300	10.450	10.450	9,645
2024-04-02	10.050	10.350	10.000	10.350	10.350	10,751
2024-03-28	10.050	10.200	10.050	10.200	10.200	479
2024-03-27	10.150	10.250	10.050	10.200	10.200	375
2024-03-26	10.250	10.250	10.100	10.100	10.100	2,343
2024-03-25	10.250	10.250	10.050	10.250	10.250	1,093
2024-03-22	10.050	10.200	10.050	10.200	10.200	1,296
2024-03-21	10.250	10.250	10.000	10.200	10.200	1,231
2024-03-20	10.200	10.200	10.000	10.200	10.200	404
2024-03-19	10.350	10.350	9.800	10.200	10.200	4,873

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-21	0.0900 EUR
2019-11-19	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.