AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.000	14.050	13.900	14.000	13.884	3,373
2022-02-08	13.950	13.950	13.700	13.900	13.785	5,728
2022-02-07	13.800	14.050	13.400	14.000	13.884	17,912
2022-02-04	14.300	14.300	14.000	14.200	14.082	1,879
2022-02-03	14.050	14.300	13.950	14.300	14.181	3,766
2022-02-02	14.350	14.400	14.050	14.200	14.082	2,471
2022-02-01	14.400	14.400	14.300	14.350	14.231	513
2022-01-31	14.450	14.450	14.200	14.400	14.281	1,911
2022-01-28	14.400	14.400	14.200	14.300	14.181	936
2022-01-27	14.450	14.450	14.300	14.400	14.281	558
2022-01-26	14.200	14.450	14.150	14.450	14.330	1,203
2022-01-25	14.250	14.450	14.050	14.300	14.181	1,193
2022-01-24	14.500	14.500	14.150	14.250	14.132	2,917
2022-01-21	14.450	14.450	14.150	14.450	14.330	1,048
2022-01-20	14.500	14.500	14.250	14.450	14.330	366
2022-01-19	14.400	14.450	14.300	14.450	14.330	2,067
2022-01-18	14.300	14.450	14.200	14.400	14.281	1,107
2022-01-17	14.300	14.300	14.200	14.300	14.181	2,089
2022-01-14	14.300	14.300	14.200	14.300	14.181	3,055
2022-01-13	14.400	14.450	14.200	14.200	14.082	1,381
2022-01-12	14.350	14.550	14.350	14.400	14.281	783
2022-01-11	14.700	14.700	14.300	14.350	14.231	1,683
2022-01-10	14.700	14.700	14.200	14.550	14.429	4,902
2022-01-07	14.550	14.550	14.200	14.200	14.082	2,759
2022-01-06	14.500	14.550	14.400	14.500	14.380	1,560
2022-01-05	14.450	14.650	14.450	14.550	14.429	855
2022-01-04	14.750	14.750	14.550	14.550	14.429	1,456
2022-01-03	14.700	14.900	14.700	14.700	14.578	2,926
2021-12-31	14.700	14.700	14.600	14.650	14.529	998
2021-12-30	14.600	14.700	14.550	14.600	14.479	1,727
2021-12-29	14.600	14.650	14.600	14.600	14.479	581
2021-12-28	14.550	14.700	14.550	14.700	14.578	2,203
2021-12-27	14.550	14.600	14.450	14.550	14.429	2,903
2021-12-24	14.700	14.700	14.550	14.650	14.529	661
2021-12-23	14.700	14.700	14.450	14.550	14.429	640
2021-12-22	14.500	14.650	14.450	14.550	14.429	1,302
2021-12-21	14.100	14.500	14.100	14.500	14.380	331
2021-12-20	14.700	14.700	14.100	14.100	13.983	6,382
2021-12-17	14.650	14.700	14.500	14.700	14.578	2,518
2021-12-16	14.500	14.800	14.500	14.700	14.578	1,780
2021-12-15	15.000	15.000	14.600	14.950	14.826	4,158
2021-12-14	14.850	15.000	14.850	15.000	14.876	1,765
2021-12-13	15.000	15.050	14.900	14.900	14.776	1,637
2021-12-10	15.100	15.100	14.900	15.000	14.876	2,062
2021-12-09	15.000	15.100	14.950	15.050	14.925	4,935
2021-12-08	14.950	15.100	14.850	15.000	14.876	4,955
2021-12-07	14.800	14.850	14.750	14.850	14.727	3,700
2021-12-06	14.500	14.700	14.500	14.550	14.429	1,504
2021-12-03	14.500	14.750	14.500	14.600	14.479	999
2021-12-02	14.500	14.800	14.500	14.500	14.380	2,012
2021-12-01	14.700	14.700	14.550	14.550	14.429	2,018
2021-11-30	14.600	14.750	14.550	14.550	14.429	1,002
2021-11-29	14.600	14.800	14.600	14.600	14.479	2,381
2021-11-26	14.900	14.900	14.400	14.750	14.628	8,931
2021-11-25	15.150	15.150	14.950	14.950	14.826	5,741
2021-11-24	14.800	15.000	14.800	15.000	14.876	4,362
2021-11-23	14.950	14.950	14.750	14.800	14.677	3,013
2021-11-22	14.700	14.950	14.650	14.950	14.826	6,753
2021-11-19	15.000	15.000	14.850	14.850	14.727	2,066
2021-11-18	15.050	15.100	14.900	15.000	14.876	1,119

← NewerPage 21 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.