AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.450	11.800	11.450	11.800	11.702	334
2023-07-04	11.500	11.800	11.500	11.600	11.504	280
2023-07-03	11.800	11.800	11.600	11.800	11.702	581
2023-06-30	11.750	11.800	11.650	11.750	11.653	377
2023-06-29	11.700	11.700	11.700	11.700	11.603	94
2023-06-28	11.700	11.800	11.700	11.700	11.603	580
2023-06-27	11.600	11.800	11.600	11.800	11.702	1,018
2023-06-26	11.650	11.750	11.650	11.700	11.603	510
2023-06-23	11.400	11.550	11.400	11.550	11.454	198
2023-06-22	11.750	11.750	11.500	11.500	11.405	1,173
2023-06-21	11.600	11.750	11.600	11.600	11.504	312
2023-06-20	11.500	11.950	11.500	11.700	11.603	1,399
2023-06-19	11.500	11.500	11.400	11.400	11.305	289
2023-06-16	11.500	11.500	11.300	11.350	11.256	1,468
2023-06-15	11.450	11.500	11.250	11.400	11.305	860
2023-06-14	11.450	11.450	11.200	11.200	11.107	811
2023-06-13	11.150	11.450	11.150	11.450	11.355	1,048
2023-06-12	11.300	11.300	11.000	11.150	11.058	1,001
2023-06-09	11.350	11.400	11.050	11.300	11.206	1,014
2023-06-08	11.250	11.250	11.000	11.000	10.909	789
2023-06-07	11.250	11.450	11.250	11.450	11.355	824
2023-06-06	11.500	11.550	11.200	11.400	11.305	737
2023-06-05	11.400	11.400	11.200	11.200	11.107	442
2023-06-02	11.550	11.550	11.100	11.450	11.355	1,089
2023-06-01	11.000	11.550	11.000	11.550	11.454	1,526
2023-05-31	11.250	11.550	11.100	11.500	11.405	3,796
2023-05-30	11.250	11.250	11.000	11.200	11.107	1,647
2023-05-29	10.800	11.250	10.800	11.250	11.157	3,479
2023-05-26	11.250	11.250	11.000	11.200	11.107	802
2023-05-25	11.200	11.200	11.000	11.200	11.107	227
2023-05-24	11.150	11.200	10.950	11.200	11.107	2,300
2023-05-23	11.100	11.200	11.100	11.150	11.058	1,452
2023-05-22	11.000	11.050	11.000	11.050	10.958	451
2023-05-19	11.000	11.200	11.000	11.000	10.909	5,226
2023-05-18	11.100	11.100	10.900	11.050	10.958	742
2023-05-17	11.150	11.150	11.100	11.100	11.008	1,337
2023-05-16	11.000	11.100	11.000	11.100	11.008	159
2023-05-15	11.000	11.150	11.000	11.150	11.058	944
2023-05-12	11.050	11.050	10.950	11.000	10.909	604
2023-05-11	10.900	11.000	10.900	10.950	10.859	1,164
2023-05-10	10.850	10.900	10.850	10.850	10.760	80
2023-05-09	10.900	11.000	10.900	11.000	10.909	288
2023-05-08	11.050	11.050	10.900	10.900	10.810	147
2023-05-05	11.050	11.050	10.900	10.900	10.810	848
2023-05-04	10.950	11.100	10.950	11.000	10.909	1,202
2023-05-03	10.850	11.050	10.850	10.950	10.859	375
2023-05-02	11.000	11.100	10.900	10.900	10.810	1,391
2023-04-28	11.200	11.200	10.950	10.950	10.859	105
2023-04-27	10.750	11.200	10.750	11.200	11.107	623
2023-04-26	10.800	11.250	10.800	10.950	10.859	3,683
2023-04-25	11.000	11.000	10.900	10.900	10.810	192
2023-04-24	10.850	11.100	10.600	10.950	10.859	5,075
2023-04-21	10.950	11.100	10.950	11.000	10.909	376
2023-04-20	10.950	11.000	10.950	11.000	10.909	328
2023-04-19	11.150	11.150	10.950	11.000	10.909	1,636
2023-04-18	11.150	11.150	10.950	11.050	10.958	377
2023-04-17	11.250	11.250	11.000	11.150	11.058	1,353
2023-04-14	11.000	11.250	11.000	11.250	11.157	182
2023-04-13	11.250	11.250	10.950	11.050	10.958	1,415
2023-04-12	11.100	11.350	11.000	11.000	10.909	815

← NewerPage 15 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.