AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.300	12.650	12.300	12.650	12.545	1,318
2022-07-27	12.350	12.500	12.250	12.250	12.148	138
2022-07-26	12.600	12.650	12.250	12.350	12.248	3,238
2022-07-25	12.600	12.600	12.550	12.550	12.446	248
2022-07-22	12.650	12.700	12.550	12.550	12.446	557
2022-07-21	12.500	12.700	12.500	12.650	12.545	436
2022-07-20	12.500	12.500	12.400	12.400	12.297	248
2022-07-19	12.500	12.700	12.450	12.700	12.595	697
2022-07-18	12.600	12.700	12.450	12.450	12.347	541
2022-07-15	12.550	12.600	12.500	12.500	12.396	591
2022-07-14	12.350	12.600	12.350	12.400	12.297	1,568
2022-07-13	12.600	12.600	12.250	12.300	12.198	1,311
2022-07-12	12.500	12.600	12.350	12.500	12.396	132
2022-07-11	12.600	12.650	12.500	12.500	12.396	368
2022-07-08	12.600	12.650	12.550	12.600	12.496	425
2022-07-07	12.500	12.650	12.500	12.550	12.446	1,407
2022-07-06	12.200	12.550	12.200	12.500	12.396	60
2022-07-05	12.500	12.550	12.200	12.400	12.297	578
2022-07-04	12.500	12.500	12.200	12.450	12.347	599
2022-07-01	12.400	12.400	12.250	12.300	12.198	143
2022-06-30	12.650	12.650	12.200	12.400	12.297	451
2022-06-29	12.600	12.750	12.050	12.450	12.347	1,430
2022-06-28	12.750	12.750	12.250	12.500	12.396	570
2022-06-27	12.100	12.750	12.100	12.750	12.644	4,403
2022-06-24	12.000	12.100	12.000	12.100	12.000	434
2022-06-23	12.100	12.150	11.850	11.850	11.752	783
2022-06-22	11.850	12.100	11.800	11.850	11.752	872
2022-06-21	11.850	11.950	11.750	11.900	11.801	1,603
2022-06-20	12.000	12.000	11.600	11.700	11.603	5,679
2022-06-17	11.850	12.050	11.850	11.900	11.801	346
2022-06-16	12.100	12.100	11.800	11.800	11.702	593
2022-06-15	12.500	12.500	12.050	12.050	11.950	373
2022-06-14	12.250	12.350	12.000	12.000	11.901	238
2022-06-13	12.700	12.700	12.050	12.100	12.000	1,398
2022-06-10	12.400	12.400	12.100	12.150	12.049	678
2022-06-09	12.500	12.550	12.400	12.550	12.446	987
2022-06-08	12.500	12.550	12.350	12.350	12.248	277
2022-06-07	12.750	12.750	12.400	12.600	12.496	771
2022-06-06	12.700	12.700	12.500	12.650	12.545	222
2022-06-03	12.500	12.650	12.500	12.600	12.496	1,168
2022-06-02	12.600	12.600	12.350	12.600	12.496	1,375
2022-06-01	12.500	12.550	12.350	12.500	12.396	1,253
2022-05-31	12.550	12.550	12.350	12.350	12.248	1,940
2022-05-30	12.300	12.500	12.300	12.500	12.396	2,675
2022-05-27	12.400	12.400	12.200	12.300	12.198	435
2022-05-26	12.200	12.400	12.200	12.400	12.297	187
2022-05-25	12.300	12.350	12.200	12.200	12.099	581
2022-05-24	12.300	12.300	12.100	12.200	12.099	836
2022-05-23	12.350	12.350	12.000	12.300	12.198	207
2022-05-20	12.300	12.300	11.850	12.300	12.198	2,745
2022-05-19	12.250	12.300	12.000	12.300	12.198	1,017
2022-05-18	12.300	12.300	12.100	12.250	12.148	1,696
2022-05-17	12.250	12.400	12.150	12.300	12.198	1,006
2022-05-16	12.500	12.500	12.150	12.400	12.297	486
2022-05-13	12.500	12.700	12.300	12.300	12.198	373
2022-05-12	12.800	12.800	12.250	12.500	12.396	775
2022-05-11	12.600	12.700	12.300	12.700	12.595	1,628
2022-05-10	12.550	12.600	12.250	12.350	12.248	317
2022-05-09	12.800	12.800	12.200	12.500	12.396	535
2022-05-06	12.400	12.800	12.250	12.650	12.545	1,628

← NewerPage 19 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.