AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-05-04	8.580	8.600	8.500	8.560	8.560	2,211

← NewerPage 2 of 22 · 1,283 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.