Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	40.000	41.300	39.600	40.600	40.600	156,594
2023-09-27	41.240	41.950	40.800	40.820	40.820	125,512
2023-09-26	42.380	42.750	41.240	41.430	41.430	99,542
2023-09-25	43.850	43.960	42.420	42.770	42.770	72,164
2023-09-22	43.690	45.000	43.660	44.010	44.010	58,398
2023-09-21	45.220	45.850	43.830	44.040	44.040	101,925
2023-09-20	44.610	46.690	44.610	45.910	45.910	109,670
2023-09-19	44.470	45.310	44.160	44.780	44.780	79,645
2023-09-18	45.050	45.360	44.220	44.780	44.780	66,905
2023-09-15	46.600	46.880	45.160	45.530	45.530	144,607
2023-09-14	42.800	45.970	42.800	45.970	45.970	138,208
2023-09-13	43.080	43.370	42.230	43.180	43.180	104,546
2023-09-12	44.240	44.350	43.100	43.470	43.470	89,035
2023-09-11	43.000	44.240	42.830	44.030	44.030	115,509
2023-09-08	45.310	45.910	42.800	43.240	43.240	200,838
2023-09-07	45.000	46.150	44.380	45.280	45.280	159,035
2023-09-06	49.550	49.550	45.830	46.070	46.070	261,746
2023-09-05	50.100	51.240	49.820	49.960	49.960	95,170
2023-09-04	52.000	52.600	50.260	50.320	50.320	114,594
2023-09-01	52.600	53.420	51.880	51.940	51.940	95,230
2023-08-31	54.520	55.000	53.260	53.440	53.440	123,750
2023-08-30	54.900	55.400	53.840	54.880	54.880	72,472
2023-08-29	53.240	54.900	52.520	54.600	54.600	147,406
2023-08-28	54.540	55.480	53.520	54.020	54.020	80,885
2023-08-25	52.800	55.280	51.820	54.540	54.540	144,876
2023-08-24	51.000	53.500	49.660	52.860	52.860	234,160
2023-08-23	53.980	56.600	51.000	51.200	51.200	394,718
2023-08-22	57.440	58.320	56.700	57.200	57.200	66,857
2023-08-21	57.800	59.000	57.040	57.060	57.060	46,197
2023-08-18	58.600	58.720	57.600	58.220	58.220	77,480
2023-08-17	61.000	61.020	59.240	59.300	59.300	76,191
2023-08-16	60.900	62.900	60.400	61.680	61.680	68,338
2023-08-15	57.560	61.760	57.020	61.760	61.760	299,036
2023-08-14	61.320	64.560	61.320	63.740	63.740	133,436
2023-08-11	61.900	62.360	61.040	61.640	61.640	60,767
2023-08-10	61.340	62.900	61.060	62.360	62.360	94,777
2023-08-09	60.400	62.980	60.100	60.780	60.780	184,041
2023-08-08	58.840	59.200	57.760	57.940	57.940	64,645
2023-08-07	59.500	60.140	59.020	59.420	59.420	33,111
2023-08-04	59.580	60.300	59.340	60.020	60.020	44,079
2023-08-03	57.740	59.540	57.520	59.480	59.480	69,477
2023-08-02	61.800	62.700	58.400	58.640	58.640	145,351
2023-08-01	63.720	63.800	62.400	62.580	62.580	51,317
2023-07-31	60.860	63.220	60.660	63.120	63.120	137,255
2023-07-28	60.560	61.480	60.220	61.120	61.120	65,364
2023-07-27	60.200	61.780	60.040	60.820	60.820	92,275
2023-07-26	59.380	60.360	59.200	59.900	59.900	58,865
2023-07-25	60.000	60.400	59.340	59.620	59.620	46,185
2023-07-24	60.260	60.480	59.200	59.900	59.900	57,273
2023-07-21	59.740	61.040	58.760	60.200	60.200	114,483
2023-07-20	59.000	61.540	58.860	59.960	59.960	129,303
2023-07-19	57.220	59.700	57.160	59.360	59.360	170,762
2023-07-18	56.660	57.480	56.040	56.960	56.960	64,605
2023-07-17	56.020	56.540	55.260	56.540	56.540	87,580
2023-07-14	56.000	57.200	55.780	56.100	56.100	109,827
2023-07-13	55.540	56.400	55.540	55.980	55.980	125,297
2023-07-12	55.200	55.760	54.200	55.400	55.400	209,564
2023-07-11	57.060	57.160	55.120	55.180	55.180	165,579
2023-07-10	56.760	56.760	54.720	56.600	56.600	295,411
2023-07-07	54.500	58.000	54.400	57.400	57.400	305,520

← NewerPage 14 of 22 · 1,282 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.