Alfen Beheer BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.215 | 13.415 | 12.635 | 12.635 | 12.635 | 338,104 |
| 2024-09-04 | 13.020 | 13.345 | 12.935 | 13.220 | 13.220 | 399,370 |
| 2024-09-03 | 14.500 | 14.595 | 13.400 | 13.400 | 13.400 | 461,801 |
| 2024-09-02 | 14.895 | 14.935 | 14.405 | 14.550 | 14.550 | 371,125 |
| 2024-08-30 | 15.395 | 15.395 | 14.935 | 14.935 | 14.935 | 487,469 |
| 2024-08-29 | 15.000 | 15.560 | 14.910 | 15.315 | 15.315 | 405,829 |
| 2024-08-28 | 15.325 | 15.670 | 15.055 | 15.100 | 15.100 | 370,679 |
| 2024-08-27 | 16.090 | 16.200 | 15.325 | 15.325 | 15.325 | 528,190 |
| 2024-08-26 | 16.280 | 16.480 | 15.730 | 16.070 | 16.070 | 354,921 |
| 2024-08-23 | 15.850 | 16.640 | 15.800 | 16.290 | 16.290 | 1,128,251 |
| 2024-08-22 | 17.100 | 17.800 | 15.390 | 15.835 | 15.835 | 1,874,471 |
| 2024-08-21 | 15.695 | 16.050 | 15.360 | 15.885 | 15.885 | 373,460 |
| 2024-08-20 | 16.085 | 16.140 | 15.690 | 15.705 | 15.705 | 203,540 |
| 2024-08-19 | 15.275 | 15.925 | 15.250 | 15.900 | 15.900 | 322,731 |
| 2024-08-16 | 15.515 | 15.645 | 15.180 | 15.250 | 15.250 | 182,862 |
| 2024-08-15 | 14.830 | 15.560 | 14.750 | 15.560 | 15.560 | 241,310 |
| 2024-08-14 | 15.290 | 15.290 | 14.790 | 14.930 | 14.930 | 245,211 |
| 2024-08-13 | 14.785 | 15.340 | 14.785 | 15.230 | 15.230 | 165,923 |
| 2024-08-12 | 15.280 | 15.500 | 14.790 | 14.790 | 14.790 | 164,848 |
| 2024-08-09 | 15.205 | 15.740 | 15.155 | 15.170 | 15.170 | 160,223 |
| 2024-08-08 | 15.310 | 15.310 | 14.850 | 15.185 | 15.185 | 206,880 |
| 2024-08-07 | 15.200 | 15.675 | 15.145 | 15.375 | 15.375 | 286,583 |
| 2024-08-06 | 15.085 | 15.415 | 14.725 | 14.890 | 14.890 | 227,146 |
| 2024-08-05 | 14.175 | 14.565 | 13.640 | 14.555 | 14.555 | 440,983 |
| 2024-08-02 | 15.820 | 15.830 | 14.860 | 14.860 | 14.860 | 318,987 |
| 2024-08-01 | 17.050 | 17.135 | 15.975 | 15.975 | 15.975 | 230,297 |
| 2024-07-31 | 16.495 | 17.140 | 16.330 | 17.045 | 17.045 | 284,583 |
| 2024-07-30 | 16.135 | 16.515 | 15.925 | 16.345 | 16.345 | 237,382 |
| 2024-07-29 | 16.270 | 16.700 | 15.885 | 15.885 | 15.885 | 164,203 |
| 2024-07-26 | 16.375 | 16.650 | 16.175 | 16.175 | 16.175 | 127,411 |
| 2024-07-25 | 16.350 | 16.690 | 15.950 | 16.630 | 16.630 | 261,783 |
| 2024-07-24 | 16.100 | 16.880 | 16.050 | 16.695 | 16.695 | 242,524 |
| 2024-07-23 | 16.960 | 17.055 | 16.215 | 16.215 | 16.215 | 241,018 |
| 2024-07-22 | 16.910 | 17.135 | 16.750 | 16.760 | 16.760 | 153,042 |
| 2024-07-19 | 17.500 | 17.630 | 16.885 | 16.905 | 16.905 | 238,313 |
| 2024-07-18 | 18.120 | 18.200 | 17.405 | 17.590 | 17.590 | 319,842 |
| 2024-07-17 | 17.170 | 18.245 | 17.115 | 18.110 | 18.110 | 402,150 |
| 2024-07-16 | 17.950 | 18.005 | 17.420 | 17.635 | 17.635 | 403,741 |
| 2024-07-15 | 18.400 | 18.910 | 18.290 | 18.475 | 18.475 | 310,209 |
| 2024-07-12 | 18.940 | 18.990 | 18.450 | 18.505 | 18.505 | 247,085 |
| 2024-07-11 | 18.300 | 18.860 | 17.930 | 18.860 | 18.860 | 506,571 |
| 2024-07-10 | 17.650 | 18.085 | 17.325 | 18.085 | 18.085 | 309,218 |
| 2024-07-09 | 17.805 | 18.180 | 17.600 | 17.665 | 17.665 | 248,310 |
| 2024-07-08 | 18.100 | 18.345 | 17.760 | 17.880 | 17.880 | 236,376 |
| 2024-07-05 | 18.595 | 18.735 | 17.950 | 18.155 | 18.155 | 499,956 |
| 2024-07-04 | 19.350 | 19.750 | 18.120 | 18.500 | 18.500 | 1,003,522 |
| 2024-07-03 | 19.220 | 19.825 | 18.705 | 19.625 | 19.625 | 1,030,959 |
| 2024-07-02 | 18.000 | 18.960 | 17.700 | 18.900 | 18.900 | 905,255 |
| 2024-07-01 | 17.245 | 18.400 | 17.155 | 18.000 | 18.000 | 1,317,929 |
| 2024-06-28 | 17.000 | 18.370 | 16.600 | 17.260 | 17.260 | 1,997,611 |
| 2024-06-27 | 16.880 | 17.265 | 15.810 | 16.750 | 16.750 | 1,806,601 |
| 2024-06-26 | 20.000 | 21.390 | 15.100 | 16.990 | 16.990 | 5,679,409 |
| 2024-06-25 | 32.400 | 32.400 | 31.720 | 31.930 | 31.930 | 159,991 |
| 2024-06-24 | 32.560 | 33.100 | 32.150 | 32.500 | 32.500 | 118,734 |
| 2024-06-21 | 33.920 | 34.000 | 32.410 | 32.580 | 32.580 | 290,905 |
| 2024-06-20 | 33.340 | 33.830 | 33.250 | 33.820 | 33.820 | 102,605 |
| 2024-06-19 | 33.980 | 34.350 | 33.250 | 33.300 | 33.300 | 135,239 |
| 2024-06-18 | 34.160 | 34.670 | 33.400 | 34.020 | 34.020 | 286,818 |
| 2024-06-17 | 33.520 | 34.280 | 33.040 | 33.070 | 33.070 | 136,594 |
| 2024-06-14 | 33.400 | 34.150 | 32.700 | 33.520 | 33.520 | 184,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.