AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.250	10.300	10.150	10.150	10.150	7,523
2023-12-19	10.250	10.400	10.250	10.250	10.250	2,667
2023-12-18	10.600	10.600	10.400	10.400	10.400	4,346
2023-12-15	10.450	10.650	10.400	10.600	10.600	4,384
2023-12-14	10.550	10.750	10.350	10.550	10.550	2,228
2023-12-13	10.500	10.650	10.500	10.550	10.550	4,900
2023-12-12	10.850	10.850	10.550	10.800	10.800	3,242
2023-12-11	10.800	10.800	10.550	10.800	10.800	1,281
2023-12-08	10.800	10.800	10.650	10.750	10.750	2,683
2023-12-07	10.900	10.900	10.650	10.800	10.800	1,009
2023-12-06	10.800	10.800	10.700	10.800	10.800	311
2023-12-05	10.850	10.900	10.700	10.900	10.900	917
2023-12-04	10.850	10.850	10.700	10.800	10.800	434
2023-12-01	10.850	10.900	10.700	10.850	10.850	862
2023-11-30	10.800	10.900	10.700	10.850	10.850	664
2023-11-29	10.850	10.850	10.650	10.800	10.800	488
2023-11-28	10.700	10.800	10.600	10.800	10.800	1,404
2023-11-27	10.900	10.900	10.700	10.700	10.700	295
2023-11-24	10.700	10.850	10.650	10.800	10.800	1,983
2023-11-23	10.500	10.700	10.500	10.500	10.500	356
2023-11-22	10.700	10.800	10.100	10.550	10.550	2,489
2023-11-21	11.000	11.000	10.750	10.800	10.800	725
2023-11-20	10.900	10.900	10.800	10.850	10.760	454
2023-11-17	10.850	10.900	10.750	10.900	10.810	835
2023-11-16	10.750	10.900	10.750	10.850	10.760	811
2023-11-15	10.700	10.950	10.700	10.950	10.859	1,025
2023-11-14	10.700	10.900	10.700	10.900	10.810	631
2023-11-13	10.800	10.950	10.650	10.950	10.859	1,917
2023-11-10	10.950	10.950	10.800	10.950	10.859	1,027
2023-11-09	10.950	10.950	10.750	10.950	10.859	1,465
2023-11-08	11.250	11.250	10.800	11.000	10.909	5,028
2023-11-07	10.900	11.200	10.900	11.200	11.107	4,334
2023-11-06	11.000	11.000	10.950	11.000	10.909	3,880
2023-11-03	11.000	11.000	10.900	10.950	10.859	4,986
2023-11-02	10.900	11.000	10.750	11.000	10.909	6,084
2023-11-01	10.900	10.950	10.700	10.900	10.810	2,979
2023-10-31	10.850	10.900	10.750	10.900	10.810	92,942
2023-10-30	10.750	10.800	10.500	10.800	10.710	5,819
2023-10-27	10.750	10.800	10.500	10.800	10.710	3,488
2023-10-26	10.750	10.800	10.550	10.800	10.710	1,328
2023-10-25	10.800	10.800	10.550	10.800	10.710	3,013
2023-10-24	10.850	10.850	10.650	10.750	10.661	5,141
2023-10-23	10.700	10.950	10.400	10.750	10.661	4,576
2023-10-20	10.550	10.650	10.400	10.650	10.562	2,079
2023-10-19	10.900	10.900	10.300	10.800	10.710	2,937
2023-10-18	10.850	10.950	10.300	10.950	10.859	2,466
2023-10-17	10.750	10.900	10.500	10.850	10.760	2,363
2023-10-16	10.950	10.950	10.500	10.600	10.512	5,977
2023-10-13	10.250	10.800	10.200	10.800	10.710	16,775
2023-10-12	10.100	10.250	10.050	10.100	10.016	1,520
2023-10-11	10.250	10.250	10.050	10.100	10.016	831
2023-10-10	10.150	10.250	10.050	10.150	10.066	1,523
2023-10-09	10.050	10.350	10.050	10.150	10.066	4,740
2023-10-06	10.400	10.450	10.150	10.400	10.314	1,433
2023-10-05	10.400	10.400	10.200	10.200	10.115	837
2023-10-04	10.350	10.350	10.200	10.200	10.115	677
2023-10-03	10.500	10.500	10.200	10.350	10.264	5,695
2023-10-02	10.300	10.400	10.150	10.250	10.165	2,267
2023-09-29	10.200	10.300	10.000	10.300	10.215	2,393
2023-09-28	10.300	10.300	10.100	10.150	10.066	2,798

← NewerPage 13 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.