Alfen Beheer BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 46.950 | 47.550 | 46.570 | 46.570 | 46.570 | 78,157 |
| 2024-03-15 | 46.600 | 47.080 | 46.300 | 46.680 | 46.680 | 112,890 |
| 2024-03-14 | 46.840 | 47.700 | 46.480 | 46.700 | 46.700 | 122,169 |
| 2024-03-13 | 46.450 | 48.200 | 46.260 | 46.600 | 46.600 | 180,554 |
| 2024-03-12 | 48.000 | 48.250 | 45.900 | 45.900 | 45.900 | 169,276 |
| 2024-03-11 | 48.700 | 49.070 | 47.110 | 47.630 | 47.630 | 97,132 |
| 2024-03-08 | 49.000 | 49.980 | 48.040 | 49.120 | 49.120 | 183,835 |
| 2024-03-07 | 47.600 | 49.180 | 47.100 | 48.510 | 48.510 | 122,269 |
| 2024-03-06 | 46.500 | 48.200 | 46.440 | 47.550 | 47.550 | 128,865 |
| 2024-03-05 | 47.600 | 47.840 | 46.280 | 46.580 | 46.580 | 167,330 |
| 2024-03-04 | 48.500 | 48.690 | 47.110 | 47.880 | 47.880 | 219,555 |
| 2024-03-01 | 50.200 | 50.200 | 48.300 | 48.500 | 48.500 | 195,925 |
| 2024-02-29 | 49.400 | 50.500 | 48.000 | 49.770 | 49.770 | 259,890 |
| 2024-02-28 | 50.200 | 50.480 | 48.540 | 49.210 | 49.210 | 312,103 |
| 2024-02-27 | 51.220 | 51.740 | 50.240 | 50.440 | 50.440 | 206,348 |
| 2024-02-26 | 51.760 | 52.420 | 50.180 | 50.840 | 50.840 | 242,489 |
| 2024-02-23 | 54.380 | 55.280 | 51.460 | 51.700 | 51.700 | 489,575 |
| 2024-02-22 | 56.100 | 56.480 | 55.320 | 55.800 | 55.800 | 191,780 |
| 2024-02-21 | 54.480 | 55.700 | 53.840 | 55.580 | 55.580 | 206,309 |
| 2024-02-20 | 54.760 | 55.300 | 53.740 | 54.240 | 54.240 | 163,368 |
| 2024-02-19 | 56.300 | 57.300 | 54.320 | 54.840 | 54.840 | 301,813 |
| 2024-02-16 | 59.920 | 60.140 | 56.740 | 57.020 | 57.020 | 532,484 |
| 2024-02-15 | 64.300 | 64.980 | 60.180 | 60.960 | 60.960 | 397,679 |
| 2024-02-14 | 56.220 | 65.300 | 53.760 | 63.320 | 63.320 | 1,038,883 |
| 2024-02-13 | 56.900 | 59.820 | 56.320 | 57.300 | 57.300 | 464,344 |
| 2024-02-12 | 54.000 | 57.860 | 54.000 | 56.700 | 56.700 | 329,954 |
| 2024-02-09 | 52.800 | 54.280 | 52.400 | 53.320 | 53.320 | 252,586 |
| 2024-02-08 | 50.380 | 52.820 | 50.180 | 52.540 | 52.540 | 184,187 |
| 2024-02-07 | 50.100 | 51.020 | 49.110 | 50.400 | 50.400 | 264,435 |
| 2024-02-06 | 52.200 | 52.400 | 50.140 | 50.440 | 50.440 | 254,421 |
| 2024-02-05 | 54.000 | 54.320 | 51.880 | 52.020 | 52.020 | 211,516 |
| 2024-02-02 | 55.920 | 56.540 | 54.080 | 54.120 | 54.120 | 199,290 |
| 2024-02-01 | 56.140 | 56.260 | 54.300 | 55.100 | 55.100 | 158,788 |
| 2024-01-31 | 55.020 | 56.740 | 54.520 | 56.480 | 56.480 | 156,975 |
| 2024-01-30 | 54.800 | 57.200 | 54.720 | 55.720 | 55.720 | 261,133 |
| 2024-01-29 | 52.820 | 54.660 | 51.940 | 54.660 | 54.660 | 170,849 |
| 2024-01-26 | 53.980 | 54.220 | 52.160 | 53.180 | 53.180 | 181,252 |
| 2024-01-25 | 54.920 | 55.380 | 53.600 | 54.040 | 54.040 | 168,962 |
| 2024-01-24 | 56.500 | 56.900 | 55.320 | 55.540 | 55.540 | 147,230 |
| 2024-01-23 | 55.700 | 56.460 | 54.400 | 55.420 | 55.420 | 169,930 |
| 2024-01-22 | 52.040 | 55.800 | 52.040 | 54.980 | 54.980 | 316,169 |
| 2024-01-19 | 52.180 | 52.880 | 49.960 | 51.480 | 51.480 | 278,993 |
| 2024-01-18 | 54.600 | 54.880 | 51.560 | 52.120 | 52.120 | 276,865 |
| 2024-01-17 | 54.500 | 54.980 | 53.300 | 54.660 | 54.660 | 155,364 |
| 2024-01-16 | 55.820 | 56.900 | 54.780 | 55.580 | 55.580 | 143,135 |
| 2024-01-15 | 56.460 | 57.300 | 56.360 | 56.600 | 56.600 | 115,710 |
| 2024-01-12 | 58.060 | 59.820 | 56.000 | 56.500 | 56.500 | 276,338 |
| 2024-01-11 | 58.920 | 61.520 | 57.680 | 57.680 | 57.680 | 390,357 |
| 2024-01-10 | 55.740 | 59.100 | 55.600 | 58.860 | 58.860 | 255,868 |
| 2024-01-09 | 55.000 | 56.180 | 54.180 | 55.600 | 55.600 | 279,973 |
| 2024-01-08 | 52.200 | 53.740 | 51.800 | 53.460 | 53.460 | 143,574 |
| 2024-01-05 | 51.000 | 52.840 | 50.680 | 52.340 | 52.340 | 200,551 |
| 2024-01-04 | 53.020 | 54.360 | 50.700 | 51.500 | 51.500 | 289,230 |
| 2024-01-03 | 57.000 | 57.000 | 52.800 | 53.240 | 53.240 | 330,108 |
| 2024-01-02 | 60.980 | 61.060 | 56.660 | 57.380 | 57.380 | 296,708 |
| 2023-12-29 | 59.980 | 60.780 | 59.140 | 60.280 | 60.280 | 157,448 |
| 2023-12-28 | 59.000 | 60.840 | 59.000 | 60.480 | 60.480 | 164,153 |
| 2023-12-27 | 56.640 | 58.880 | 56.620 | 58.880 | 58.880 | 184,116 |
| 2023-12-22 | 55.700 | 56.680 | 55.140 | 56.600 | 56.600 | 91,050 |
| 2023-12-21 | 54.500 | 56.380 | 53.360 | 56.240 | 56.240 | 112,381 |
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.