Alfen Beheer BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 34.500 | 34.590 | 33.520 | 33.870 | 33.870 | 204,898 |
| 2024-06-12 | 34.580 | 35.260 | 34.270 | 34.850 | 34.850 | 186,481 |
| 2024-06-11 | 35.650 | 35.960 | 34.610 | 34.910 | 34.910 | 173,757 |
| 2024-06-10 | 37.100 | 37.300 | 35.340 | 35.720 | 35.720 | 259,526 |
| 2024-06-07 | 36.090 | 37.100 | 35.980 | 36.960 | 36.960 | 156,833 |
| 2024-06-06 | 36.580 | 37.120 | 35.990 | 36.040 | 36.040 | 234,687 |
| 2024-06-05 | 34.400 | 35.650 | 34.380 | 35.640 | 35.640 | 246,320 |
| 2024-06-04 | 34.900 | 35.690 | 34.130 | 34.150 | 34.150 | 416,840 |
| 2024-06-03 | 36.360 | 37.100 | 35.870 | 36.560 | 36.560 | 165,357 |
| 2024-05-31 | 36.350 | 36.550 | 35.500 | 36.160 | 36.160 | 222,151 |
| 2024-05-30 | 34.600 | 36.050 | 34.400 | 36.000 | 36.000 | 206,108 |
| 2024-05-29 | 35.250 | 35.400 | 34.600 | 34.640 | 34.640 | 179,111 |
| 2024-05-28 | 36.440 | 36.770 | 35.770 | 35.770 | 35.770 | 162,534 |
| 2024-05-27 | 36.160 | 37.120 | 35.900 | 36.270 | 36.270 | 176,391 |
| 2024-05-24 | 35.800 | 36.340 | 35.240 | 35.720 | 35.720 | 190,908 |
| 2024-05-23 | 37.990 | 37.990 | 35.830 | 35.830 | 35.830 | 328,563 |
| 2024-05-22 | 35.550 | 38.190 | 35.050 | 37.690 | 37.690 | 630,913 |
| 2024-05-21 | 36.700 | 36.700 | 33.660 | 35.570 | 35.570 | 1,437,528 |
| 2024-05-20 | 41.900 | 42.420 | 41.040 | 42.110 | 42.110 | 342,633 |
| 2024-05-17 | 41.160 | 41.590 | 40.550 | 40.990 | 40.990 | 164,584 |
| 2024-05-16 | 42.360 | 42.650 | 41.180 | 41.180 | 41.180 | 198,917 |
| 2024-05-15 | 42.970 | 43.510 | 41.210 | 41.940 | 41.940 | 245,117 |
| 2024-05-14 | 40.640 | 42.720 | 40.640 | 42.720 | 42.720 | 265,496 |
| 2024-05-13 | 39.290 | 40.820 | 39.250 | 40.510 | 40.510 | 162,882 |
| 2024-05-10 | 40.000 | 40.600 | 39.300 | 39.300 | 39.300 | 112,126 |
| 2024-05-09 | 40.260 | 40.600 | 39.880 | 40.360 | 40.360 | 76,846 |
| 2024-05-08 | 39.770 | 40.300 | 39.320 | 40.220 | 40.220 | 118,834 |
| 2024-05-07 | 40.270 | 40.680 | 39.510 | 40.160 | 40.160 | 116,429 |
| 2024-05-06 | 39.400 | 40.150 | 39.100 | 39.730 | 39.730 | 116,771 |
| 2024-05-03 | 38.490 | 40.440 | 38.300 | 39.150 | 39.150 | 185,444 |
| 2024-05-02 | 41.110 | 41.150 | 38.110 | 38.500 | 38.500 | 258,420 |
| 2024-04-30 | 40.930 | 41.160 | 40.090 | 40.760 | 40.760 | 369,378 |
| 2024-04-29 | 38.500 | 41.210 | 38.500 | 41.050 | 41.050 | 808,300 |
| 2024-04-26 | 34.050 | 36.340 | 34.000 | 35.770 | 35.770 | 319,367 |
| 2024-04-25 | 35.250 | 35.370 | 33.000 | 33.780 | 33.780 | 368,990 |
| 2024-04-24 | 35.620 | 36.000 | 35.250 | 35.330 | 35.330 | 169,590 |
| 2024-04-23 | 35.770 | 35.840 | 35.030 | 35.600 | 35.600 | 209,714 |
| 2024-04-22 | 35.690 | 36.190 | 35.350 | 35.690 | 35.690 | 158,035 |
| 2024-04-19 | 35.360 | 36.420 | 34.540 | 35.780 | 35.780 | 300,937 |
| 2024-04-18 | 35.300 | 37.290 | 35.160 | 36.000 | 36.000 | 393,723 |
| 2024-04-17 | 36.790 | 36.790 | 35.200 | 35.440 | 35.440 | 767,599 |
| 2024-04-16 | 37.530 | 38.630 | 37.300 | 38.250 | 38.250 | 547,836 |
| 2024-04-15 | 42.820 | 42.820 | 37.530 | 37.940 | 37.940 | 1,227,195 |
| 2024-04-12 | 44.180 | 44.300 | 43.080 | 43.110 | 43.110 | 218,266 |
| 2024-04-11 | 43.850 | 44.780 | 43.560 | 43.780 | 43.780 | 187,302 |
| 2024-04-10 | 43.700 | 45.580 | 43.500 | 43.990 | 43.990 | 356,172 |
| 2024-04-09 | 45.450 | 45.790 | 43.610 | 43.610 | 43.610 | 618,252 |
| 2024-04-08 | 46.020 | 47.300 | 45.980 | 47.040 | 47.040 | 189,385 |
| 2024-04-05 | 44.600 | 45.990 | 44.440 | 45.980 | 45.980 | 179,133 |
| 2024-04-04 | 45.600 | 45.690 | 44.460 | 45.170 | 45.170 | 247,120 |
| 2024-04-03 | 43.920 | 45.860 | 43.130 | 45.590 | 45.590 | 292,502 |
| 2024-04-02 | 49.200 | 49.300 | 44.360 | 44.360 | 44.360 | 719,413 |
| 2024-03-28 | 49.750 | 50.300 | 48.900 | 50.000 | 50.000 | 108,155 |
| 2024-03-27 | 49.760 | 49.800 | 48.870 | 49.500 | 49.500 | 83,222 |
| 2024-03-26 | 49.000 | 49.810 | 48.510 | 49.810 | 49.810 | 91,057 |
| 2024-03-25 | 48.670 | 49.520 | 48.150 | 49.150 | 49.150 | 82,963 |
| 2024-03-22 | 49.840 | 50.720 | 48.730 | 48.790 | 48.790 | 146,335 |
| 2024-03-21 | 49.990 | 50.220 | 48.900 | 49.770 | 49.770 | 140,724 |
| 2024-03-20 | 49.340 | 50.540 | 48.000 | 49.000 | 49.000 | 325,905 |
| 2024-03-19 | 46.320 | 48.050 | 45.900 | 47.810 | 47.810 | 154,773 |
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.