AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	9.020	9.060	9.000	9.060	9.060	2,186
2025-11-05	9.140	9.140	9.020	9.020	9.020	608
2025-11-04	9.020	9.080	9.020	9.080	9.080	1,490
2025-11-03	9.040	9.060	9.020	9.060	9.060	880
2025-10-31	9.080	9.080	9.020	9.080	9.080	480
2025-10-30	9.020	9.080	9.020	9.080	9.080	668
2025-10-29	9.020	9.120	9.020	9.100	9.100	919
2025-10-28	9.140	9.140	9.100	9.100	9.100	502
2025-10-27	9.120	9.220	9.120	9.120	9.120	1,106
2025-10-24	9.200	9.240	8.920	9.120	9.120	3,502
2025-10-23	9.200	9.220	9.000	9.180	9.180	2,347
2025-10-22	9.200	9.200	9.060	9.200	9.200	706
2025-10-21	9.100	9.200	9.100	9.160	9.160	333
2025-10-20	9.240	9.240	9.140	9.200	9.200	2,231
2025-10-17	9.260	9.260	9.140	9.160	9.160	1,107
2025-10-16	9.340	9.340	9.240	9.240	9.240	1,096
2025-10-15	9.340	9.340	9.160	9.200	9.200	1,146
2025-10-14	9.380	9.440	9.180	9.260	9.260	1,659
2025-10-13	9.460	9.460	9.340	9.380	9.380	1,461
2025-10-10	9.420	9.420	9.360	9.360	9.360	624
2025-10-09	9.460	9.460	9.320	9.420	9.420	670
2025-10-08	9.440	9.460	9.300	9.360	9.360	892
2025-10-07	9.480	9.480	9.280	9.420	9.420	758
2025-10-06	9.420	9.480	9.380	9.460	9.460	1,068
2025-10-03	9.560	9.560	9.360	9.460	9.460	1,614
2025-10-02	9.540	9.560	9.500	9.500	9.500	1,096
2025-10-01	9.520	9.580	9.520	9.540	9.540	752
2025-09-30	9.600	9.600	9.520	9.520	9.520	1,915
2025-09-29	9.600	9.600	9.540	9.540	9.540	232
2025-09-26	9.600	9.600	9.540	9.600	9.600	248
2025-09-25	9.640	9.640	9.520	9.520	9.520	539
2025-09-24	9.560	9.660	9.560	9.640	9.640	1,343
2025-09-23	9.620	9.720	9.620	9.620	9.620	232
2025-09-22	9.740	9.740	9.600	9.600	9.600	815
2025-09-19	9.540	9.700	9.540	9.700	9.700	598
2025-09-18	9.520	9.720	9.520	9.720	9.720	2,147
2025-09-17	9.520	9.760	9.500	9.760	9.760	1,149
2025-09-16	9.600	9.620	9.520	9.520	9.520	1,216
2025-09-15	9.660	9.660	9.520	9.620	9.620	322
2025-09-12	9.580	9.700	9.480	9.700	9.700	1,634
2025-09-11	9.640	9.740	9.600	9.700	9.700	1,395
2025-09-10	9.480	9.780	9.480	9.780	9.780	3,317
2025-09-09	9.500	9.520	9.480	9.480	9.480	477
2025-09-08	9.560	9.560	9.500	9.520	9.520	238
2025-09-05	9.540	9.600	9.500	9.580	9.580	756
2025-09-04	9.600	9.600	9.480	9.560	9.560	339
2025-09-03	9.520	9.580	9.500	9.580	9.580	206
2025-09-02	9.600	9.600	9.520	9.600	9.600	115
2025-09-01	9.560	9.620	9.480	9.600	9.600	1,851
2025-08-29	9.580	9.640	9.560	9.560	9.560	606
2025-08-28	9.620	9.620	9.600	9.620	9.620	282
2025-08-27	9.600	9.620	9.540	9.620	9.620	691
2025-08-26	9.620	9.620	9.620	9.620	9.620	125
2025-08-25	9.600	9.600	9.520	9.600	9.600	154
2025-08-22	9.600	9.600	9.540	9.600	9.600	520
2025-08-21	9.600	9.600	9.540	9.580	9.580	933
2025-08-20	9.600	9.600	9.560	9.600	9.600	37
2025-08-19	9.600	9.620	9.580	9.600	9.600	200
2025-08-18	9.600	9.620	9.560	9.560	9.560	255
2025-08-15	9.620	9.620	9.560	9.620	9.620	718

← NewerPage 5 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.