AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-05-05	12.800	12.850	12.300	12.400	12.297	1,116
2022-05-04	12.850	12.850	12.550	12.550	12.446	752
2022-05-03	12.850	12.850	12.450	12.850	12.743	1,626
2022-05-02	12.700	12.750	12.450	12.750	12.644	691
2022-04-29	12.500	12.950	12.450	12.900	12.793	4,111
2022-04-28	12.350	12.550	12.300	12.500	12.396	1,868
2022-04-27	12.150	12.300	12.050	12.200	12.099	613
2022-04-26	12.150	12.150	12.000	12.150	12.049	889
2022-04-25	12.400	12.550	12.150	12.150	12.049	1,092
2022-04-22	12.300	12.500	12.300	12.400	12.297	1,505
2022-04-21	12.400	12.400	12.250	12.250	12.148	1,115
2022-04-20	12.250	12.450	12.250	12.400	12.297	609
2022-04-19	12.500	12.500	12.250	12.350	12.248	644
2022-04-14	12.400	12.550	12.300	12.500	12.396	471
2022-04-13	12.500	12.550	12.350	12.500	12.396	1,324
2022-04-12	12.750	12.750	12.400	12.500	12.396	1,885
2022-04-11	12.750	12.750	12.600	12.600	12.496	1,804
2022-04-08	12.750	12.750	12.600	12.750	12.644	484
2022-04-07	12.500	12.850	12.500	12.650	12.545	1,511
2022-04-06	12.500	12.600	12.500	12.550	12.446	3,530
2022-04-05	12.500	12.600	12.500	12.500	12.396	1,169
2022-04-04	12.600	12.600	12.500	12.500	12.396	484
2022-04-01	12.650	12.750	12.450	12.500	12.396	3,334
2022-03-31	12.600	12.800	12.600	12.700	12.595	455
2022-03-30	12.800	12.850	12.600	12.800	12.694	3,922
2022-03-29	12.900	12.950	12.550	12.850	12.743	1,695
2022-03-28	13.000	13.000	12.650	12.900	12.793	323
2022-03-25	12.900	13.000	12.650	13.000	12.892	3,115
2022-03-24	12.650	12.900	12.550	12.900	12.793	940
2022-03-23	13.050	13.150	12.550	12.550	12.446	2,973
2022-03-22	13.400	13.400	12.850	13.050	12.942	2,316
2022-03-21	12.800	13.000	12.750	13.000	12.892	2,183
2022-03-18	12.850	13.200	12.750	13.000	12.892	2,929
2022-03-17	13.100	13.200	12.650	12.850	12.743	5,185
2022-03-16	13.000	13.500	12.850	13.050	12.942	15,504
2022-03-15	13.500	14.000	13.500	14.000	13.884	1,684
2022-03-14	13.500	13.900	13.300	13.850	13.735	2,629
2022-03-11	13.400	13.500	13.150	13.400	13.289	506
2022-03-10	13.200	13.400	13.100	13.200	13.091	909
2022-03-09	13.100	13.200	13.000	13.050	12.942	2,039
2022-03-08	12.650	12.950	12.400	12.750	12.644	3,556
2022-03-07	13.200	13.200	12.350	12.700	12.595	2,880
2022-03-04	13.350	13.350	12.850	12.950	12.843	3,377
2022-03-03	13.400	13.400	13.100	13.100	12.991	1,224
2022-03-02	13.050	13.900	12.950	13.400	13.289	1,284
2022-03-01	13.300	13.300	13.000	13.050	12.942	2,057
2022-02-28	13.100	13.300	12.700	13.250	13.140	5,437
2022-02-25	13.500	13.600	13.150	13.400	13.289	7,415
2022-02-24	14.100	14.100	13.600	13.600	13.487	5,758
2022-02-23	14.150	14.300	13.900	14.250	14.132	2,483
2022-02-22	13.900	14.200	13.750	13.900	13.785	3,138
2022-02-21	14.200	14.200	14.000	14.100	13.983	2,115
2022-02-18	14.000	14.200	14.000	14.150	14.033	1,609
2022-02-17	14.200	14.200	14.000	14.050	13.934	1,079
2022-02-16	14.200	14.200	14.100	14.200	14.082	782
2022-02-15	14.050	14.200	14.000	14.100	13.983	1,933
2022-02-14	14.000	14.100	13.850	14.000	13.884	1,609
2022-02-11	14.000	14.000	13.800	14.000	13.884	1,967

← NewerPage 20 of 22 · 1,286 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.