AFC Ajax NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 285 |
| 2026-07-24 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 2,294 |
| 2026-07-23 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 944 |
| 2026-07-22 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 534 |
| 2026-07-21 | 8.500 | 8.500 | 8.440 | 8.440 | 8.440 | 1,563 |
| 2026-07-20 | 8.460 | 8.460 | 8.440 | 8.440 | 8.440 | 845 |
| 2026-07-17 | 8.460 | 8.460 | 8.440 | 8.460 | 8.460 | 162 |
| 2026-07-16 | 8.440 | 8.460 | 8.440 | 8.460 | 8.460 | 792 |
| 2026-07-15 | 8.500 | 8.500 | 8.440 | 8.500 | 8.500 | 781 |
| 2026-07-14 | 8.480 | 8.500 | 8.460 | 8.500 | 8.500 | 1,225 |
| 2026-07-13 | 8.420 | 8.500 | 8.420 | 8.480 | 8.480 | 884 |
| 2026-07-10 | 8.500 | 8.500 | 8.460 | 8.480 | 8.480 | 232 |
| 2026-07-09 | 8.460 | 8.500 | 8.460 | 8.500 | 8.500 | 348 |
| 2026-07-08 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 718 |
| 2026-07-07 | 8.460 | 8.500 | 8.460 | 8.480 | 8.480 | 510 |
| 2026-07-06 | 8.500 | 8.500 | 8.460 | 8.480 | 8.480 | 533 |
| 2026-07-03 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 2,331 |
| 2026-07-02 | 8.460 | 8.480 | 8.440 | 8.460 | 8.460 | 490 |
| 2026-07-01 | 8.420 | 8.480 | 8.240 | 8.480 | 8.480 | 1,190 |
| 2026-06-30 | 8.420 | 8.500 | 8.420 | 8.500 | 8.500 | 767 |
| 2026-06-29 | 8.600 | 8.600 | 8.460 | 8.500 | 8.500 | 1,713 |
| 2026-06-26 | 8.560 | 8.560 | 8.500 | 8.560 | 8.560 | 420 |
| 2026-06-25 | 8.560 | 8.560 | 8.460 | 8.560 | 8.560 | 152 |
| 2026-06-24 | 8.480 | 8.560 | 8.440 | 8.560 | 8.560 | 1,085 |
| 2026-06-23 | 8.520 | 8.520 | 8.420 | 8.480 | 8.480 | 269 |
| 2026-06-22 | 8.560 | 8.560 | 8.340 | 8.540 | 8.540 | 1,148 |
| 2026-06-19 | 8.560 | 8.560 | 8.520 | 8.560 | 8.560 | 244 |
| 2026-06-18 | 8.560 | 8.560 | 8.520 | 8.560 | 8.560 | 470 |
| 2026-06-17 | 8.540 | 8.560 | 8.500 | 8.520 | 8.520 | 1,818 |
| 2026-06-16 | 8.500 | 8.560 | 8.480 | 8.540 | 8.540 | 1,511 |
| 2026-06-15 | 8.540 | 8.560 | 8.500 | 8.500 | 8.500 | 1,782 |
| 2026-06-12 | 8.520 | 8.540 | 8.440 | 8.440 | 8.440 | 731 |
| 2026-06-11 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 548 |
| 2026-06-10 | 8.540 | 8.560 | 8.500 | 8.560 | 8.560 | 2,253 |
| 2026-06-09 | 8.540 | 8.540 | 8.460 | 8.500 | 8.500 | 1,668 |
| 2026-06-08 | 8.540 | 8.560 | 8.360 | 8.420 | 8.420 | 2,406 |
| 2026-06-05 | 8.680 | 8.680 | 8.520 | 8.560 | 8.560 | 780 |
| 2026-06-04 | 8.780 | 8.780 | 8.580 | 8.680 | 8.680 | 1,258 |
| 2026-06-03 | 8.660 | 8.660 | 8.500 | 8.580 | 8.580 | 1,091 |
| 2026-06-02 | 8.660 | 8.660 | 8.520 | 8.660 | 8.660 | 1,126 |
| 2026-06-01 | 8.700 | 8.700 | 8.520 | 8.540 | 8.540 | 1,609 |
| 2026-05-29 | 8.520 | 8.580 | 8.500 | 8.580 | 8.580 | 322 |
| 2026-05-28 | 8.440 | 8.520 | 8.400 | 8.400 | 8.400 | 1,045 |
| 2026-05-27 | 8.480 | 8.520 | 8.460 | 8.460 | 8.460 | 947 |
| 2026-05-26 | 8.800 | 8.800 | 8.100 | 8.460 | 8.460 | 3,897 |
| 2026-05-25 | 8.800 | 8.800 | 8.500 | 8.560 | 8.560 | 2,196 |
| 2026-05-22 | 8.440 | 8.580 | 8.440 | 8.580 | 8.580 | 1,140 |
| 2026-05-21 | 8.460 | 8.480 | 8.460 | 8.460 | 8.460 | 143 |
| 2026-05-20 | 8.400 | 8.480 | 8.400 | 8.440 | 8.440 | 1,042 |
| 2026-05-19 | 8.480 | 8.480 | 8.380 | 8.400 | 8.400 | 760 |
| 2026-05-18 | 8.460 | 8.480 | 8.440 | 8.480 | 8.480 | 522 |
| 2026-05-15 | 8.480 | 8.480 | 8.440 | 8.440 | 8.440 | 394 |
| 2026-05-14 | 8.460 | 8.460 | 8.400 | 8.460 | 8.460 | 919 |
| 2026-05-13 | 8.400 | 8.460 | 8.360 | 8.380 | 8.380 | 10,569 |
| 2026-05-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 688 |
| 2026-05-11 | 8.360 | 8.460 | 8.360 | 8.360 | 8.360 | 1,635 |
| 2026-05-08 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 57 |
| 2026-05-07 | 8.420 | 8.500 | 8.420 | 8.500 | 8.500 | 835 |
| 2026-05-06 | 8.580 | 8.600 | 8.500 | 8.520 | 8.520 | 4,724 |
| 2026-05-05 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 1,431 |
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.