AFC Ajax NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.800 | 7.960 | 7.700 | 7.700 | 7.700 | 2,480 |
| 2026-10-15 | 7.900 | 7.920 | 7.800 | 7.860 | 7.860 | 1,990 |
| 2026-10-14 | 7.920 | 7.920 | 7.840 | 7.900 | 7.900 | 119 |
| 2026-10-13 | 7.760 | 7.900 | 7.760 | 7.860 | 7.860 | 410 |
| 2026-10-12 | 7.800 | 7.940 | 7.760 | 7.760 | 7.760 | 1,595 |
| 2026-10-09 | 7.940 | 7.940 | 7.700 | 7.840 | 7.840 | 11,348 |
| 2026-10-08 | 8.100 | 8.100 | 7.840 | 7.840 | 7.840 | 8,211 |
| 2026-10-07 | 8.140 | 8.140 | 8.000 | 8.060 | 8.060 | 553 |
| 2026-10-06 | 8.020 | 8.100 | 7.960 | 8.100 | 8.100 | 3,665 |
| 2026-10-05 | 8.200 | 8.240 | 8.000 | 8.040 | 8.040 | 3,347 |
| 2026-10-02 | 8.200 | 8.280 | 8.060 | 8.200 | 8.200 | 1,205 |
| 2026-10-01 | 8.200 | 8.280 | 8.200 | 8.200 | 8.200 | 205 |
| 2026-09-30 | 8.200 | 8.280 | 8.080 | 8.140 | 8.140 | 6,577 |
| 2026-09-29 | 8.380 | 8.380 | 8.200 | 8.300 | 8.300 | 3,419 |
| 2026-09-28 | 8.480 | 8.480 | 8.300 | 8.380 | 8.380 | 2,741 |
| 2026-09-25 | 8.520 | 8.520 | 8.260 | 8.300 | 8.300 | 4,054 |
| 2026-09-24 | 8.420 | 8.420 | 8.260 | 8.280 | 8.280 | 3,509 |
| 2026-09-23 | 8.500 | 8.540 | 8.380 | 8.500 | 8.500 | 1,146 |
| 2026-09-22 | 8.400 | 8.500 | 8.360 | 8.500 | 8.500 | 1,621 |
| 2026-09-21 | 8.460 | 8.500 | 8.400 | 8.400 | 8.400 | 5,341 |
| 2026-09-18 | 8.580 | 8.640 | 8.460 | 8.560 | 8.560 | 4,070 |
| 2026-09-17 | 8.600 | 8.620 | 8.440 | 8.580 | 8.580 | 2,517 |
| 2026-09-16 | 8.600 | 8.900 | 8.500 | 8.500 | 8.500 | 5,181 |
| 2026-09-15 | 8.820 | 8.820 | 8.560 | 8.560 | 8.560 | 630 |
| 2026-09-14 | 8.680 | 8.800 | 8.580 | 8.680 | 8.680 | 6,840 |
| 2026-09-11 | 8.800 | 8.940 | 8.680 | 8.680 | 8.680 | 6,076 |
| 2026-09-10 | 8.900 | 8.980 | 8.840 | 8.840 | 8.840 | 1,521 |
| 2026-09-09 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 794 |
| 2026-09-08 | 9.000 | 9.000 | 8.840 | 8.900 | 8.900 | 1,362 |
| 2026-09-07 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 491 |
| 2026-09-04 | 8.920 | 9.000 | 8.900 | 8.900 | 8.900 | 1,719 |
| 2026-09-03 | 9.060 | 9.060 | 8.940 | 9.000 | 9.000 | 1,828 |
| 2026-09-02 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 3,444 |
| 2026-09-01 | 9.100 | 9.120 | 9.020 | 9.080 | 9.080 | 996 |
| 2026-08-31 | 9.120 | 9.240 | 9.120 | 9.200 | 9.200 | 1,144 |
| 2026-08-28 | 9.000 | 9.120 | 9.000 | 9.120 | 9.120 | 1,205 |
| 2026-08-27 | 8.980 | 8.980 | 8.820 | 8.960 | 8.960 | 1,090 |
| 2026-08-26 | 8.900 | 8.980 | 8.800 | 8.880 | 8.880 | 1,543 |
| 2026-08-25 | 8.960 | 8.960 | 8.760 | 8.760 | 8.760 | 658 |
| 2026-08-24 | 8.800 | 8.960 | 8.800 | 8.960 | 8.960 | 843 |
| 2026-08-21 | 8.960 | 8.960 | 8.860 | 8.900 | 8.900 | 1,640 |
| 2026-08-20 | 8.920 | 8.980 | 8.920 | 8.980 | 8.980 | 694 |
| 2026-08-19 | 9.000 | 9.000 | 8.920 | 8.960 | 8.960 | 1,477 |
| 2026-08-18 | 9.000 | 9.080 | 8.920 | 9.000 | 9.000 | 4,319 |
| 2026-08-17 | 9.000 | 9.000 | 8.980 | 9.000 | 9.000 | 1,015 |
| 2026-08-14 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 2,507 |
| 2026-08-13 | 8.980 | 9.000 | 8.900 | 8.960 | 8.960 | 1,608 |
| 2026-08-12 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 3,122 |
| 2026-08-11 | 9.000 | 9.000 | 8.920 | 8.980 | 8.980 | 1,637 |
| 2026-08-10 | 9.060 | 9.060 | 8.920 | 8.940 | 8.940 | 3,343 |
| 2026-08-07 | 9.100 | 9.100 | 8.800 | 9.000 | 9.000 | 1,649 |
| 2026-08-06 | 9.140 | 9.140 | 8.780 | 9.000 | 9.000 | 5,181 |
| 2026-08-05 | 9.140 | 9.140 | 8.960 | 9.060 | 9.060 | 5,932 |
| 2026-08-04 | 9.000 | 9.140 | 8.960 | 9.140 | 9.140 | 3,928 |
| 2026-08-03 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 14,181 |
| 2026-07-31 | 9.000 | 9.100 | 8.860 | 8.920 | 8.920 | 2,236 |
| 2026-07-30 | 9.000 | 9.120 | 8.820 | 8.900 | 8.900 | 2,647 |
| 2026-07-29 | 8.800 | 9.140 | 8.800 | 8.920 | 8.920 | 6,666 |
| 2026-07-28 | 8.580 | 8.780 | 8.580 | 8.700 | 8.700 | 3,727 |
| 2026-07-27 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 285 |
Page 1 of 5 · 254 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.