AFC Ajax NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.700 | 8.700 | 8.580 | 8.580 | 8.580 | 298 |
| 2026-04-29 | 8.760 | 8.780 | 8.680 | 8.700 | 8.700 | 355 |
| 2026-04-28 | 8.680 | 8.780 | 8.640 | 8.780 | 8.780 | 1,029 |
| 2026-04-27 | 8.700 | 8.840 | 8.680 | 8.680 | 8.680 | 1,087 |
| 2026-04-24 | 8.880 | 8.880 | 8.680 | 8.860 | 8.860 | 235 |
| 2026-04-23 | 8.500 | 8.880 | 8.500 | 8.880 | 8.880 | 2,717 |
| 2026-04-22 | 8.460 | 8.840 | 8.460 | 8.840 | 8.840 | 1,076 |
| 2026-04-21 | 8.500 | 8.760 | 8.460 | 8.760 | 8.760 | 4,260 |
| 2026-04-20 | 8.500 | 8.600 | 8.420 | 8.600 | 8.600 | 3,509 |
| 2026-04-17 | 8.360 | 8.500 | 8.360 | 8.460 | 8.460 | 1,306 |
| 2026-04-16 | 8.400 | 8.460 | 8.360 | 8.440 | 8.440 | 757 |
| 2026-04-15 | 8.360 | 8.460 | 8.340 | 8.340 | 8.340 | 2,537 |
| 2026-04-14 | 8.480 | 8.480 | 8.360 | 8.360 | 8.360 | 2,147 |
| 2026-04-13 | 8.520 | 8.600 | 8.380 | 8.380 | 8.380 | 1,722 |
| 2026-04-10 | 8.620 | 8.620 | 8.420 | 8.480 | 8.480 | 1,719 |
| 2026-04-09 | 8.580 | 8.620 | 8.500 | 8.600 | 8.600 | 1,256 |
| 2026-04-08 | 8.440 | 8.620 | 8.380 | 8.580 | 8.580 | 7,432 |
| 2026-04-07 | 8.500 | 8.520 | 8.440 | 8.500 | 8.500 | 1,519 |
| 2026-04-02 | 8.560 | 8.560 | 8.460 | 8.560 | 8.560 | 372 |
| 2026-04-01 | 8.460 | 8.520 | 8.460 | 8.520 | 8.520 | 195 |
| 2026-03-31 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 1,751 |
| 2026-03-30 | 8.560 | 8.560 | 8.420 | 8.480 | 8.480 | 1,499 |
| 2026-03-27 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 4,096 |
| 2026-03-26 | 8.500 | 8.600 | 8.500 | 8.580 | 8.580 | 2,578 |
| 2026-03-25 | 8.660 | 8.660 | 8.500 | 8.560 | 8.560 | 1,486 |
| 2026-03-24 | 8.600 | 8.660 | 8.580 | 8.640 | 8.640 | 248 |
| 2026-03-23 | 8.600 | 8.680 | 8.500 | 8.500 | 8.500 | 1,837 |
| 2026-03-20 | 8.940 | 8.940 | 8.560 | 8.560 | 8.560 | 603 |
| 2026-03-19 | 8.600 | 8.640 | 8.600 | 8.640 | 8.640 | 1,318 |
| 2026-03-18 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 1,520 |
| 2026-03-17 | 8.580 | 8.580 | 8.520 | 8.540 | 8.540 | 1,425 |
| 2026-03-16 | 8.720 | 8.720 | 8.520 | 8.540 | 8.540 | 3,920 |
| 2026-03-13 | 8.760 | 8.780 | 8.600 | 8.600 | 8.600 | 2,015 |
| 2026-03-12 | 8.680 | 8.700 | 8.600 | 8.600 | 8.600 | 1,833 |
| 2026-03-11 | 8.800 | 8.800 | 8.620 | 8.680 | 8.680 | 3,588 |
| 2026-03-10 | 9.000 | 9.160 | 8.760 | 8.780 | 8.780 | 3,432 |
| 2026-03-09 | 8.680 | 8.700 | 8.620 | 8.660 | 8.660 | 2,699 |
| 2026-03-06 | 8.840 | 8.840 | 8.600 | 8.780 | 8.780 | 3,562 |
| 2026-03-05 | 8.720 | 8.860 | 8.720 | 8.860 | 8.860 | 461 |
| 2026-03-04 | 8.760 | 8.780 | 8.700 | 8.720 | 8.720 | 2,819 |
| 2026-03-03 | 8.740 | 8.760 | 8.640 | 8.660 | 8.660 | 695 |
| 2026-03-02 | 8.740 | 8.800 | 8.620 | 8.740 | 8.740 | 449 |
| 2026-02-27 | 8.920 | 8.920 | 8.740 | 8.740 | 8.740 | 4,057 |
| 2026-02-26 | 8.860 | 9.000 | 8.860 | 8.880 | 8.880 | 2,897 |
| 2026-02-25 | 9.080 | 9.100 | 8.900 | 9.000 | 9.000 | 2,409 |
| 2026-02-24 | 9.100 | 9.140 | 9.060 | 9.060 | 9.060 | 752 |
| 2026-02-23 | 9.160 | 9.160 | 9.000 | 9.100 | 9.100 | 1,142 |
| 2026-02-20 | 9.040 | 9.120 | 8.980 | 9.120 | 9.120 | 567 |
| 2026-02-19 | 9.200 | 9.200 | 9.040 | 9.100 | 9.100 | 784 |
| 2026-02-18 | 8.920 | 9.200 | 8.920 | 9.200 | 9.200 | 746 |
| 2026-02-17 | 9.000 | 9.020 | 8.900 | 8.900 | 8.900 | 292 |
| 2026-02-16 | 9.340 | 9.340 | 8.980 | 9.000 | 9.000 | 1,163 |
| 2026-02-13 | 8.900 | 9.020 | 8.860 | 8.980 | 8.980 | 521 |
| 2026-02-12 | 9.040 | 9.040 | 8.840 | 8.980 | 8.980 | 405 |
| 2026-02-11 | 9.000 | 9.040 | 8.860 | 8.880 | 8.880 | 1,337 |
| 2026-02-10 | 8.840 | 9.020 | 8.840 | 9.020 | 9.020 | 401 |
| 2026-02-09 | 9.460 | 9.460 | 8.860 | 9.040 | 9.040 | 1,126 |
| 2026-02-06 | 9.000 | 9.180 | 9.000 | 9.180 | 9.180 | 354 |
| 2026-02-05 | 8.940 | 9.000 | 8.940 | 8.940 | 8.940 | 308 |
| 2026-02-04 | 8.900 | 9.160 | 8.900 | 8.940 | 8.940 | 882 |
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.