Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	52.840	55.280	52.800	55.280	55.280	250,033
2023-12-19	54.720	55.880	52.860	52.920	52.920	244,927
2023-12-18	55.500	56.880	54.280	55.000	55.000	290,511
2023-12-15	56.020	57.100	55.220	56.180	56.180	333,119
2023-12-14	53.020	55.960	53.020	55.960	55.960	471,769
2023-12-13	48.930	52.700	48.400	51.440	51.440	300,425
2023-12-12	48.630	49.780	48.210	48.810	48.810	175,095
2023-12-11	48.020	48.690	47.500	48.690	48.690	205,621
2023-12-08	46.690	48.140	46.620	47.890	47.890	304,770
2023-12-07	45.180	47.100	45.040	46.670	46.670	199,399
2023-12-06	43.900	45.690	43.800	45.600	45.600	173,081
2023-12-05	46.000	46.020	43.400	43.750	43.750	309,382
2023-12-04	46.150	47.730	45.860	45.860	45.860	234,141
2023-12-01	46.640	47.020	45.720	45.860	45.860	127,917
2023-11-30	45.380	46.440	44.870	46.310	46.310	212,257
2023-11-29	46.300	47.110	45.130	45.130	45.130	169,182
2023-11-28	44.400	46.290	44.200	46.070	46.070	155,758
2023-11-27	43.400	44.710	43.140	44.550	44.550	118,776
2023-11-24	42.680	43.700	42.560	43.420	43.420	160,099
2023-11-23	43.360	43.870	42.400	43.080	43.080	227,199
2023-11-22	44.000	45.160	43.480	44.240	44.240	108,983
2023-11-21	45.000	45.880	44.720	44.740	44.740	186,831
2023-11-20	47.700	48.210	44.200	45.000	45.000	468,802
2023-11-17	46.980	48.700	46.980	47.700	47.700	233,686
2023-11-16	46.600	47.400	46.000	46.810	46.810	277,649
2023-11-15	46.000	48.390	45.360	46.940	46.940	496,900
2023-11-14	45.660	46.560	43.900	46.050	46.050	741,410
2023-11-13	48.840	49.850	39.660	44.790	44.790	1,099,258
2023-11-10	35.970	36.000	34.600	35.450	35.450	241,774
2023-11-09	33.700	36.250	33.160	36.050	36.050	204,812
2023-11-08	33.740	34.430	33.500	33.650	33.650	124,071
2023-11-07	33.000	34.100	32.640	33.810	33.810	137,374
2023-11-06	33.800	33.970	32.920	33.470	33.470	202,178
2023-11-03	31.500	33.600	31.230	33.110	33.110	164,278
2023-11-02	30.650	32.110	30.300	31.250	31.250	149,601
2023-11-01	29.750	30.000	28.940	29.850	29.850	101,034
2023-10-31	28.610	30.100	28.270	29.670	29.670	160,256
2023-10-30	29.290	29.480	27.310	28.100	28.100	288,493
2023-10-27	29.410	30.080	28.850	29.110	29.110	112,926
2023-10-26	28.980	29.790	28.670	29.170	29.170	165,256
2023-10-25	31.390	31.390	29.050	29.190	29.190	125,579
2023-10-24	31.390	31.660	30.930	31.530	31.530	74,836
2023-10-23	31.000	31.520	29.520	31.220	31.220	133,631
2023-10-20	31.380	31.630	30.150	31.030	31.030	193,708
2023-10-19	32.100	32.750	31.760	31.910	31.910	100,300
2023-10-18	33.500	33.810	32.270	32.430	32.430	99,456
2023-10-17	34.030	34.320	32.800	33.370	33.370	141,805
2023-10-16	34.190	34.700	33.760	34.300	34.300	92,126
2023-10-13	36.200	36.680	33.500	34.000	34.000	190,824
2023-10-12	37.210	38.430	36.290	36.330	36.330	154,081
2023-10-11	36.710	37.460	36.600	36.720	36.720	108,688
2023-10-10	36.960	37.720	36.560	37.020	37.020	113,951
2023-10-09	36.120	37.250	35.750	36.420	36.420	127,062
2023-10-06	37.140	37.500	34.890	36.600	36.600	180,126
2023-10-05	36.890	38.180	36.860	37.070	37.070	114,910
2023-10-04	36.100	37.340	35.700	36.340	36.340	151,765
2023-10-03	37.850	38.170	36.720	36.720	36.720	169,659
2023-10-02	40.330	40.640	38.350	38.590	38.590	141,294
2023-09-29	40.610	41.770	40.050	40.150	40.150	116,513
2023-09-28	40.000	41.300	39.600	40.600	40.600	156,594

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.