AFC Ajax NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	9.620	9.620	9.560	9.620	9.620	718
2025-08-14	9.600	9.620	9.560	9.620	9.620	475
2025-08-13	9.640	9.680	9.640	9.680	9.680	1,636
2025-08-12	9.660	9.680	9.600	9.660	9.660	1,311
2025-08-11	9.600	9.600	9.560	9.600	9.600	346
2025-08-08	9.540	9.680	9.540	9.560	9.560	253
2025-08-07	9.680	9.680	9.560	9.680	9.680	686
2025-08-06	9.660	9.700	9.540	9.700	9.700	289
2025-08-05	9.700	9.700	9.520	9.680	9.680	447
2025-08-04	9.680	9.680	9.540	9.560	9.560	717
2025-08-01	9.700	9.700	9.560	9.660	9.660	274
2025-07-31	9.560	9.680	9.560	9.680	9.680	1,414
2025-07-30	9.640	9.640	9.540	9.540	9.540	337
2025-07-29	9.620	9.700	9.620	9.660	9.660	711
2025-07-28	9.500	9.800	9.500	9.700	9.700	2,203
2025-07-25	9.640	9.640	9.500	9.640	9.640	780
2025-07-24	9.700	9.700	9.600	9.660	9.660	1,247
2025-07-23	9.680	9.700	9.520	9.520	9.520	11,018
2025-07-22	9.680	9.700	9.600	9.600	9.600	1,968
2025-07-21	9.760	9.760	9.680	9.680	9.680	317
2025-07-18	9.780	9.780	9.660	9.760	9.760	85
2025-07-17	9.800	9.800	9.700	9.780	9.780	477
2025-07-16	9.860	9.860	9.700	9.800	9.800	445
2025-07-15	9.800	9.800	9.700	9.800	9.800	259
2025-07-14	9.660	9.800	9.660	9.800	9.800	945
2025-07-11	9.880	9.880	9.760	9.800	9.800	584
2025-07-10	9.700	9.760	9.660	9.760	9.760	435
2025-07-09	9.620	9.720	9.620	9.720	9.720	267
2025-07-08	9.640	9.700	9.540	9.700	9.700	1,743
2025-07-07	9.640	9.700	9.500	9.660	9.660	2,268
2025-07-04	9.700	9.700	9.640	9.640	9.640	207
2025-07-03	9.700	9.720	9.640	9.720	9.720	450
2025-07-02	9.720	9.720	9.700	9.700	9.700	81
2025-07-01	9.700	9.720	9.640	9.640	9.640	304
2025-06-30	9.700	9.700	9.580	9.700	9.700	1,859
2025-06-27	9.640	9.700	9.640	9.700	9.700	299
2025-06-26	9.700	9.720	9.640	9.640	9.640	2,098
2025-06-25	9.700	9.720	9.700	9.700	9.700	1,223
2025-06-24	9.600	9.720	9.600	9.700	9.700	2,170
2025-06-23	9.580	9.720	9.520	9.720	9.720	1,949
2025-06-20	9.700	9.760	9.620	9.760	9.760	1,495
2025-06-19	9.720	9.740	9.720	9.720	9.720	146
2025-06-18	9.740	9.740	9.700	9.700	9.700	2,127
2025-06-17	9.760	9.820	9.760	9.760	9.760	653
2025-06-16	9.840	9.840	9.760	9.760	9.760	1,174
2025-06-13	9.780	9.840	9.780	9.840	9.840	372
2025-06-12	9.820	9.880	9.780	9.780	9.780	2,089
2025-06-11	9.820	9.880	9.820	9.820	9.820	788
2025-06-10	9.940	9.940	9.820	9.820	9.820	308
2025-06-09	9.800	9.900	9.780	9.900	9.900	1,796
2025-06-06	9.820	9.980	9.780	9.820	9.820	2,680
2025-06-05	9.800	9.820	9.740	9.820	9.820	503
2025-06-04	9.780	9.820	9.740	9.740	9.740	1,246
2025-06-03	9.820	9.860	9.780	9.780	9.780	1,386
2025-06-02	9.880	9.880	9.740	9.740	9.740	761
2025-05-30	9.800	9.900	9.800	9.840	9.840	1,500
2025-05-29	9.840	9.840	9.820	9.820	9.820	366
2025-05-28	9.900	9.900	9.840	9.840	9.840	601
2025-05-27	9.840	9.880	9.840	9.880	9.880	251
2025-05-26	9.900	9.960	9.840	9.840	9.840	1,724

← NewerPage 6 of 22 · 1,282 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.