AFC Ajax NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.200 | 9.200 | 9.000 | 9.080 | 9.080 | 297 |
| 2026-02-02 | 9.200 | 9.200 | 9.000 | 9.080 | 9.080 | 1,442 |
| 2026-01-30 | 8.980 | 9.500 | 8.960 | 9.460 | 9.460 | 9,334 |
| 2026-01-29 | 9.100 | 9.100 | 8.940 | 9.000 | 9.000 | 413 |
| 2026-01-28 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 776 |
| 2026-01-27 | 8.960 | 9.100 | 8.960 | 9.060 | 9.060 | 2,221 |
| 2026-01-26 | 8.900 | 8.900 | 8.860 | 8.880 | 8.880 | 847 |
| 2026-01-23 | 8.980 | 9.000 | 8.820 | 8.820 | 8.820 | 8,505 |
| 2026-01-22 | 8.820 | 9.000 | 8.820 | 8.900 | 8.900 | 1,064 |
| 2026-01-21 | 8.800 | 9.200 | 8.800 | 8.980 | 8.980 | 4,443 |
| 2026-01-20 | 8.900 | 8.940 | 8.780 | 8.780 | 8.780 | 1,874 |
| 2026-01-19 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 2,085 |
| 2026-01-16 | 8.980 | 8.980 | 8.800 | 8.880 | 8.880 | 982 |
| 2026-01-15 | 8.940 | 8.940 | 8.800 | 8.900 | 8.900 | 2,262 |
| 2026-01-14 | 8.880 | 8.960 | 8.880 | 8.960 | 8.960 | 2,389 |
| 2026-01-13 | 8.920 | 8.940 | 8.840 | 8.880 | 8.880 | 1,260 |
| 2026-01-12 | 8.960 | 8.960 | 8.800 | 8.900 | 8.900 | 1,333 |
| 2026-01-09 | 8.740 | 8.860 | 8.680 | 8.860 | 8.860 | 5,254 |
| 2026-01-08 | 8.700 | 8.780 | 8.700 | 8.700 | 8.700 | 475 |
| 2026-01-07 | 8.800 | 8.840 | 8.600 | 8.700 | 8.700 | 5,762 |
| 2026-01-06 | 8.820 | 8.820 | 8.780 | 8.800 | 8.800 | 2,729 |
| 2026-01-05 | 8.740 | 8.780 | 8.660 | 8.780 | 8.780 | 2,725 |
| 2026-01-02 | 8.680 | 8.740 | 8.560 | 8.700 | 8.700 | 3,679 |
| 2025-12-31 | 8.860 | 8.860 | 8.500 | 8.500 | 8.500 | 12,326 |
| 2025-12-30 | 8.840 | 8.920 | 8.780 | 8.800 | 8.800 | 8,700 |
| 2025-12-29 | 8.880 | 8.880 | 8.720 | 8.820 | 8.820 | 3,721 |
| 2025-12-24 | 8.920 | 8.920 | 8.900 | 8.920 | 8.920 | 173 |
| 2025-12-23 | 8.960 | 8.960 | 8.900 | 8.920 | 8.920 | 1,180 |
| 2025-12-22 | 8.920 | 8.960 | 8.920 | 8.920 | 8.920 | 438 |
| 2025-12-19 | 9.020 | 9.020 | 8.920 | 8.920 | 8.920 | 483 |
| 2025-12-18 | 9.180 | 9.180 | 8.940 | 9.020 | 9.020 | 208 |
| 2025-12-17 | 9.020 | 9.060 | 8.940 | 9.000 | 9.000 | 862 |
| 2025-12-16 | 8.820 | 8.960 | 8.820 | 8.900 | 8.900 | 940 |
| 2025-12-15 | 8.980 | 9.000 | 8.920 | 8.920 | 8.920 | 618 |
| 2025-12-12 | 8.900 | 8.980 | 8.900 | 8.900 | 8.900 | 208 |
| 2025-12-11 | 9.120 | 9.120 | 8.600 | 8.900 | 8.900 | 3,150 |
| 2025-12-10 | 8.840 | 9.120 | 8.840 | 8.980 | 8.980 | 1,732 |
| 2025-12-09 | 8.980 | 8.980 | 8.860 | 8.960 | 8.960 | 788 |
| 2025-12-08 | 9.000 | 9.000 | 8.940 | 8.980 | 8.980 | 740 |
| 2025-12-05 | 9.000 | 9.020 | 8.960 | 9.020 | 9.020 | 618 |
| 2025-12-04 | 9.080 | 9.080 | 9.000 | 9.000 | 9.000 | 440 |
| 2025-12-03 | 8.880 | 9.060 | 8.800 | 9.060 | 9.060 | 2,371 |
| 2025-12-02 | 8.860 | 8.860 | 8.800 | 8.840 | 8.840 | 1,620 |
| 2025-12-01 | 9.120 | 9.120 | 8.600 | 8.600 | 8.600 | 6,599 |
| 2025-11-28 | 9.060 | 9.120 | 9.060 | 9.080 | 9.080 | 1,297 |
| 2025-11-27 | 9.100 | 9.100 | 9.020 | 9.040 | 9.040 | 814 |
| 2025-11-26 | 9.020 | 9.180 | 9.000 | 9.100 | 9.100 | 1,659 |
| 2025-11-25 | 9.180 | 9.220 | 9.000 | 9.000 | 9.000 | 3,099 |
| 2025-11-24 | 9.020 | 9.180 | 9.020 | 9.180 | 9.180 | 1,003 |
| 2025-11-21 | 9.320 | 9.320 | 9.120 | 9.300 | 9.300 | 426 |
| 2025-11-20 | 9.260 | 9.340 | 9.120 | 9.300 | 9.300 | 1,234 |
| 2025-11-19 | 9.260 | 9.260 | 9.120 | 9.200 | 9.200 | 618 |
| 2025-11-18 | 9.000 | 9.340 | 9.000 | 9.260 | 9.260 | 475 |
| 2025-11-17 | 8.800 | 9.480 | 8.800 | 9.480 | 9.480 | 7,751 |
| 2025-11-14 | 9.160 | 9.240 | 9.140 | 9.200 | 9.200 | 674 |
| 2025-11-13 | 9.160 | 9.340 | 9.160 | 9.240 | 9.240 | 534 |
| 2025-11-12 | 9.520 | 9.520 | 9.260 | 9.360 | 9.360 | 368 |
| 2025-11-11 | 9.300 | 9.500 | 9.120 | 9.500 | 9.500 | 5,133 |
| 2025-11-10 | 9.260 | 9.340 | 9.240 | 9.320 | 9.320 | 3,177 |
| 2025-11-07 | 9.140 | 9.340 | 9.060 | 9.220 | 9.220 | 5,500 |
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.