AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.350	10.350	10.050	10.200	10.115	3,801
2023-09-26	10.100	10.300	10.000	10.300	10.215	2,556
2023-09-25	9.760	10.250	9.300	10.050	9.967	9,549
2023-09-22	10.000	10.000	9.800	9.820	9.739	1,741
2023-09-21	10.000	10.150	9.620	9.800	9.719	3,384
2023-09-20	9.320	9.880	9.100	9.800	9.719	4,407
2023-09-19	9.400	9.500	9.100	9.100	9.025	2,462
2023-09-18	9.820	9.820	9.300	9.400	9.322	2,340
2023-09-15	9.800	9.840	9.740	9.840	9.758	295
2023-09-14	9.860	9.860	9.520	9.860	9.778	2,008
2023-09-13	10.000	10.000	9.620	9.780	9.699	1,626
2023-09-12	9.840	9.840	9.600	9.840	9.758	1,468
2023-09-11	9.840	9.940	9.500	9.840	9.758	576
2023-09-08	10.100	10.100	9.500	9.820	9.739	4,924
2023-09-07	10.100	10.100	9.600	9.700	9.620	26,159
2023-09-06	10.050	10.150	9.980	10.000	9.917	1,962
2023-09-05	10.300	10.300	10.100	10.250	10.165	1,004
2023-09-04	10.300	10.500	10.100	10.300	10.215	3,821
2023-09-01	10.250	10.500	10.200	10.350	10.264	1,706
2023-08-31	10.250	10.500	10.250	10.400	10.314	711
2023-08-30	10.700	10.700	10.000	10.250	10.165	11,387
2023-08-29	10.700	10.800	10.550	10.550	10.463	1,119
2023-08-28	10.750	10.800	10.650	10.750	10.661	484
2023-08-25	10.750	10.750	10.650	10.650	10.562	2,112
2023-08-24	10.750	10.750	10.550	10.650	10.562	542
2023-08-23	10.700	10.700	10.500	10.650	10.562	1,695
2023-08-22	10.800	10.800	10.650	10.650	10.562	1,322
2023-08-21	10.600	10.850	10.600	10.800	10.710	584
2023-08-18	10.850	10.850	10.550	10.800	10.710	1,136
2023-08-17	10.700	10.850	10.500	10.700	10.611	3,132
2023-08-16	10.850	10.850	10.750	10.750	10.661	569
2023-08-15	10.850	10.850	10.750	10.850	10.760	715
2023-08-14	10.850	10.850	10.750	10.850	10.760	1,806
2023-08-11	10.850	10.850	10.400	10.700	10.611	3,697
2023-08-10	10.850	10.850	10.600	10.600	10.512	1,197
2023-08-09	10.750	10.900	10.550	10.700	10.611	1,344
2023-08-08	10.600	10.800	10.450	10.700	10.611	2,823
2023-08-07	10.950	10.950	10.800	10.800	10.710	1,200
2023-08-04	10.900	10.950	10.900	10.900	10.810	533
2023-08-03	10.800	11.000	10.700	10.900	10.810	6,605
2023-08-02	10.850	11.050	10.800	10.950	10.859	491
2023-08-01	11.050	11.050	10.950	11.000	10.909	587
2023-07-31	11.000	11.050	11.000	11.050	10.958	1,790
2023-07-28	11.200	11.200	11.000	11.000	10.909	4,678
2023-07-27	11.200	11.200	11.000	11.050	10.958	4,087
2023-07-26	11.150	11.300	11.150	11.250	11.157	17,876
2023-07-25	11.350	11.350	11.150	11.300	11.206	1,915
2023-07-24	11.350	11.350	11.150	11.200	11.107	1,151
2023-07-21	11.200	11.400	11.200	11.350	11.256	17,677
2023-07-20	11.500	11.500	11.250	11.300	11.206	1,524
2023-07-19	11.600	11.600	11.200	11.300	11.206	7,668
2023-07-18	11.450	11.700	11.300	11.600	11.504	5,140
2023-07-17	11.700	11.700	11.400	11.700	11.603	4,007
2023-07-14	11.500	11.700	11.500	11.500	11.405	440
2023-07-13	11.750	11.750	11.500	11.700	11.603	1,113
2023-07-12	11.400	11.650	11.400	11.600	11.504	4,316
2023-07-11	11.750	11.750	11.600	11.700	11.603	563
2023-07-10	11.550	11.800	11.150	11.400	11.305	2,960
2023-07-07	11.650	11.650	11.550	11.550	11.454	1,100
2023-07-06	11.650	11.800	11.550	11.550	11.454	3,632

← NewerPage 14 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.