AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	10.900	11.250	10.850	11.250	11.157	3,379
2023-04-06	11.050	11.050	10.900	10.900	10.810	293
2023-04-05	10.800	11.050	10.800	11.050	10.958	1,749
2023-04-04	10.800	11.000	10.750	11.000	10.909	1,525
2023-04-03	10.700	11.000	10.700	11.000	10.909	1,520
2023-03-31	11.100	11.200	11.000	11.000	10.909	1,885
2023-03-30	11.150	11.200	11.100	11.150	11.058	390
2023-03-29	11.050	11.200	11.000	11.150	11.058	660
2023-03-28	11.200	11.200	10.850	11.100	11.008	1,097
2023-03-27	11.000	11.150	11.000	11.150	11.058	218
2023-03-24	11.250	11.250	11.000	11.150	11.058	592
2023-03-23	10.900	11.250	10.900	11.000	10.909	6,163
2023-03-22	11.050	11.050	10.950	11.000	10.909	1,137
2023-03-21	11.050	11.050	10.850	11.050	10.958	193
2023-03-20	11.400	11.400	10.800	10.900	10.810	7,157
2023-03-17	11.150	11.400	11.150	11.400	11.305	40
2023-03-16	11.100	11.400	11.000	11.200	11.107	1,382
2023-03-15	11.200	11.450	11.200	11.250	11.157	266
2023-03-14	11.250	11.400	11.200	11.350	11.256	694
2023-03-13	11.250	11.450	11.250	11.350	11.256	440
2023-03-10	11.400	11.400	11.250	11.250	11.157	224
2023-03-09	11.450	11.450	11.400	11.400	11.305	81
2023-03-08	11.500	11.500	11.400	11.400	11.305	340
2023-03-07	11.500	11.850	11.500	11.500	11.405	2,336
2023-03-06	11.600	11.850	11.500	11.850	11.752	3,099
2023-03-03	11.750	11.750	11.500	11.600	11.504	159
2023-03-02	11.800	11.800	11.250	11.650	11.553	204
2023-03-01	11.800	11.800	11.600	11.600	11.504	137
2023-02-28	11.800	11.800	11.600	11.600	11.504	990
2023-02-27	11.400	11.800	11.300	11.750	11.653	790
2023-02-24	11.650	11.800	11.400	11.600	11.504	1,272
2023-02-23	11.900	11.950	11.650	11.650	11.553	534
2023-02-22	12.000	12.000	11.600	11.750	11.653	1,414
2023-02-21	11.750	12.000	11.650	11.900	11.801	1,397
2023-02-20	11.500	12.000	11.500	11.800	11.702	2,606
2023-02-17	11.800	11.800	11.500	11.550	11.454	1,413
2023-02-16	11.700	11.750	11.500	11.600	11.504	1,163
2023-02-15	11.500	11.650	11.450	11.600	11.504	494
2023-02-14	11.600	11.600	11.450	11.450	11.355	647
2023-02-13	11.550	11.750	11.550	11.600	11.504	184
2023-02-10	11.500	11.800	11.500	11.500	11.405	297
2023-02-09	11.800	11.950	11.250	11.450	11.355	3,055
2023-02-08	11.750	11.800	11.500	11.750	11.653	2,336
2023-02-07	11.750	11.750	11.400	11.750	11.653	1,557
2023-02-06	11.700	11.800	11.450	11.750	11.653	3,006
2023-02-03	11.250	11.600	11.250	11.250	11.157	1,393
2023-02-02	11.450	11.500	11.250	11.450	11.355	2,465
2023-02-01	11.450	11.450	11.400	11.450	11.355	132
2023-01-31	11.450	11.450	11.250	11.350	11.256	303
2023-01-30	11.450	11.450	11.200	11.450	11.355	2,656
2023-01-27	10.900	11.500	10.900	11.250	11.157	4,734
2023-01-26	10.950	10.950	10.600	10.800	10.710	582
2023-01-25	10.750	10.900	10.550	10.900	10.810	1,552
2023-01-24	10.750	10.750	10.600	10.750	10.661	881
2023-01-23	10.650	10.800	10.650	10.750	10.661	1,069
2023-01-20	10.750	10.800	10.550	10.650	10.562	714
2023-01-19	10.800	10.800	10.550	10.700	10.611	352
2023-01-18	10.950	10.950	10.750	10.800	10.710	960
2023-01-17	11.000	11.000	10.600	10.950	10.859	1,754
2023-01-16	11.500	11.500	10.800	10.800	10.710	1,272

← NewerPage 16 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.