AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	11.800	11.850	11.550	11.850	11.752	956
2022-10-19	11.550	11.800	11.550	11.800	11.702	244
2022-10-18	11.800	11.800	11.550	11.550	11.454	188
2022-10-17	11.650	11.650	11.350	11.650	11.553	277
2022-10-14	11.600	11.800	11.500	11.500	11.405	1,504
2022-10-13	11.950	11.950	11.650	11.700	11.603	596
2022-10-12	11.750	11.950	11.750	11.950	11.851	110
2022-10-11	12.000	12.000	11.750	11.900	11.801	575
2022-10-10	11.850	11.850	11.500	11.750	11.653	467
2022-10-07	12.200	12.200	11.500	12.000	11.901	986
2022-10-06	11.700	12.150	11.700	11.850	11.752	577
2022-10-05	11.650	11.700	11.350	11.700	11.603	5,863
2022-10-04	11.800	12.200	11.600	12.100	12.000	1,909
2022-10-03	12.000	12.000	11.500	11.600	11.504	5,199
2022-09-30	12.050	12.200	11.700	12.000	11.901	4,874
2022-09-29	12.250	12.250	12.000	12.250	12.148	1,192
2022-09-28	12.000	12.350	12.000	12.150	12.049	281
2022-09-27	12.200	12.400	12.000	12.050	11.950	2,254
2022-09-26	12.250	12.450	12.100	12.200	12.099	1,394
2022-09-23	12.550	12.600	12.450	12.450	12.347	760
2022-09-22	12.600	12.600	12.550	12.550	12.446	233
2022-09-21	13.050	13.100	12.500	12.500	12.396	1,712
2022-09-20	13.250	13.250	13.100	13.150	13.041	582
2022-09-19	13.250	13.350	13.250	13.250	13.140	822
2022-09-16	13.250	13.250	13.250	13.250	13.140	497
2022-09-15	13.100	13.450	13.100	13.300	13.190	581
2022-09-14	13.500	13.500	13.100	13.100	12.991	2,406
2022-09-13	13.700	13.750	13.500	13.550	13.438	2,601
2022-09-12	13.750	13.900	13.550	13.600	13.487	2,655
2022-09-09	13.500	13.750	13.500	13.550	13.438	3,956
2022-09-08	14.000	14.000	13.500	13.800	13.686	5,904
2022-09-07	13.600	13.900	13.600	13.750	13.636	2,698
2022-09-06	13.450	13.700	13.450	13.600	13.487	2,992
2022-09-05	13.600	13.600	13.300	13.400	13.289	897
2022-09-02	13.250	13.650	13.250	13.600	13.487	1,226
2022-09-01	13.550	13.550	13.250	13.450	13.338	4,113
2022-08-31	13.800	13.800	13.450	13.550	13.438	2,968
2022-08-30	14.250	14.250	13.250	13.850	13.735	11,942
2022-08-29	14.600	14.600	14.000	14.100	13.983	8,091
2022-08-26	14.450	14.500	14.250	14.250	14.132	3,232
2022-08-25	14.400	14.550	14.100	14.350	14.231	10,608
2022-08-24	14.200	14.350	14.050	14.050	13.934	2,750
2022-08-23	14.100	14.200	14.050	14.150	14.033	5,505
2022-08-22	13.650	14.450	13.650	14.050	13.934	12,246
2022-08-19	12.700	13.800	12.700	13.500	13.388	8,466
2022-08-18	12.700	12.800	12.700	12.750	12.644	1,157
2022-08-17	12.800	12.800	12.550	12.750	12.644	488
2022-08-16	12.600	12.750	12.500	12.700	12.595	2,525
2022-08-15	12.500	12.650	12.350	12.600	12.496	1,263
2022-08-12	12.300	12.500	12.300	12.500	12.396	682
2022-08-11	12.350	12.500	12.300	12.300	12.198	187
2022-08-10	12.600	12.600	12.350	12.500	12.396	332
2022-08-09	12.500	12.650	12.300	12.650	12.545	331
2022-08-08	12.700	12.700	12.500	12.650	12.545	358
2022-08-05	12.500	12.700	12.500	12.700	12.595	802
2022-08-04	12.500	12.500	12.450	12.500	12.396	255
2022-08-03	12.500	12.600	12.400	12.450	12.347	265
2022-08-02	12.300	12.500	12.300	12.400	12.297	157
2022-08-01	12.650	12.650	12.250	12.500	12.396	957
2022-07-29	12.450	12.650	12.350	12.500	12.396	1,130

← NewerPage 18 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.