AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	11.750	11.750	10.900	11.000	10.909	652
2023-01-12	10.850	11.850	10.800	11.500	11.405	6,344
2023-01-11	10.950	10.950	10.800	10.950	10.859	362
2023-01-10	10.900	10.950	10.650	10.650	10.562	602
2023-01-09	11.000	11.000	10.800	10.800	10.710	754
2023-01-06	10.850	10.950	10.800	10.950	10.859	628
2023-01-05	10.950	10.950	10.850	10.850	10.760	163
2023-01-04	10.850	10.950	10.650	10.800	10.710	733
2023-01-03	10.750	10.950	10.650	10.650	10.562	245
2023-01-02	10.900	10.950	10.600	10.750	10.661	803
2022-12-30	10.900	10.900	10.700	10.900	10.810	142
2022-12-29	10.450	10.700	10.450	10.700	10.611	956
2022-12-28	10.300	10.600	10.050	10.600	10.512	2,884
2022-12-27	11.000	11.000	10.300	10.300	10.215	881
2022-12-23	10.900	10.900	10.600	10.700	10.611	211
2022-12-22	10.700	10.950	10.650	10.700	10.611	862
2022-12-21	10.850	10.850	10.600	10.600	10.512	481
2022-12-20	10.900	10.950	10.850	10.950	10.859	366
2022-12-19	11.250	11.250	10.600	10.850	10.760	886
2022-12-16	11.050	11.250	11.050	11.200	11.107	120
2022-12-15	11.250	11.400	11.100	11.400	11.305	666
2022-12-14	11.500	11.500	11.250	11.400	11.305	395
2022-12-13	11.350	11.450	11.150	11.300	11.206	339
2022-12-12	11.600	11.600	11.350	11.350	11.256	362
2022-12-09	11.550	11.550	11.350	11.500	11.405	341
2022-12-08	11.300	11.450	11.250	11.450	11.355	19
2022-12-07	11.450	11.600	11.250	11.250	11.157	1,126
2022-12-06	11.500	11.500	11.450	11.450	11.355	166
2022-12-05	11.400	11.650	11.400	11.500	11.405	110
2022-12-02	11.650	11.700	11.400	11.450	11.355	1,032
2022-12-01	11.600	11.650	11.400	11.400	11.305	990
2022-11-30	11.400	11.650	11.400	11.650	11.553	278
2022-11-29	11.250	11.650	11.250	11.650	11.553	639
2022-11-28	11.500	11.750	11.400	11.400	11.305	897
2022-11-25	11.850	11.850	11.400	11.500	11.405	1,443
2022-11-24	11.500	11.750	11.400	11.600	11.504	1,278
2022-11-23	11.500	11.500	11.300	11.500	11.405	10
2022-11-22	11.300	11.500	11.300	11.500	11.405	237
2022-11-21	11.700	11.700	11.250	11.300	11.206	1,401
2022-11-18	11.600	11.600	11.300	11.600	11.504	836
2022-11-17	11.500	11.600	11.500	11.600	11.504	496
2022-11-16	11.600	11.600	11.450	11.500	11.405	335
2022-11-15	11.550	11.600	11.400	11.600	11.504	1,209
2022-11-14	11.450	11.700	11.400	11.550	11.454	1,295
2022-11-11	11.450	11.800	11.400	11.700	11.603	2,079
2022-11-10	11.400	11.550	11.400	11.450	11.355	1,177
2022-11-09	11.550	11.550	11.400	11.400	11.305	71
2022-11-08	11.550	11.550	11.500	11.500	11.405	145
2022-11-07	11.500	11.850	11.500	11.600	11.504	256
2022-11-04	11.950	11.950	11.600	11.650	11.553	1,510
2022-11-03	11.700	11.700	11.700	11.700	11.603	122
2022-11-02	11.850	11.850	11.300	11.700	11.603	2,155
2022-11-01	11.750	11.750	11.500	11.700	11.603	859
2022-10-31	11.750	11.750	11.250	11.500	11.405	2,469
2022-10-28	11.800	11.800	11.550	11.550	11.454	118
2022-10-27	11.850	11.850	11.500	11.550	11.454	1,299
2022-10-26	11.650	11.850	11.650	11.700	11.603	636
2022-10-25	11.600	11.700	11.500	11.700	11.603	476
2022-10-24	11.700	11.750	11.400	11.600	11.504	688
2022-10-21	11.800	11.800	11.400	11.800	11.702	224

← NewerPage 17 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.