Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	59.560	59.720	54.680	54.800	54.800	612,177
2023-07-05	62.900	63.340	62.420	62.420	62.420	75,136
2023-07-04	61.540	63.440	61.540	62.980	62.980	128,624
2023-07-03	61.500	62.500	61.140	61.400	61.400	116,978
2023-06-30	58.500	61.860	58.500	61.580	61.580	209,755
2023-06-29	57.780	59.740	57.640	58.800	58.800	176,213
2023-06-28	60.160	60.300	57.260	57.640	57.640	278,639
2023-06-27	62.840	63.080	60.160	60.160	60.160	163,647
2023-06-26	62.500	63.560	62.140	62.800	62.800	57,734
2023-06-23	65.360	65.500	62.000	62.500	62.500	140,664
2023-06-22	63.000	65.800	61.900	65.600	65.600	79,218
2023-06-21	63.840	64.080	63.060	63.300	63.300	61,071
2023-06-20	66.200	66.900	63.640	63.940	63.940	87,460
2023-06-19	67.600	67.600	66.200	66.340	66.340	57,467
2023-06-16	67.540	68.400	66.980	67.600	67.600	153,670
2023-06-15	65.220	66.660	65.000	66.660	66.660	74,015
2023-06-14	64.180	65.880	64.100	65.460	65.460	119,422
2023-06-13	64.220	64.880	63.760	64.360	64.360	104,162
2023-06-12	61.760	63.640	61.400	63.640	63.640	159,894
2023-06-09	61.000	61.500	60.440	61.140	61.140	67,849
2023-06-08	61.420	61.800	60.160	60.920	60.920	176,321
2023-06-07	64.120	64.340	61.560	61.560	61.560	165,072
2023-06-06	65.320	65.880	63.220	64.200	64.200	139,373
2023-06-05	66.560	66.660	64.740	65.600	65.600	100,629
2023-06-02	67.020	67.520	66.440	66.800	66.800	46,203
2023-06-01	67.520	67.720	66.400	66.820	66.820	65,787
2023-05-31	66.640	68.400	66.440	66.780	66.780	177,982
2023-05-30	66.060	66.960	65.460	66.820	66.820	105,084
2023-05-29	65.320	66.100	65.320	65.800	65.800	39,613
2023-05-26	67.420	67.420	64.120	65.300	65.300	154,832
2023-05-25	65.840	67.040	65.560	66.980	66.980	125,943
2023-05-24	65.220	66.440	65.080	66.280	66.280	96,986
2023-05-23	64.460	66.780	63.840	66.160	66.160	198,937
2023-05-22	67.320	67.400	64.300	64.800	64.800	247,847
2023-05-19	66.500	67.840	66.180	67.480	67.480	294,299
2023-05-18	66.340	66.720	64.900	66.360	66.360	330,465
2023-05-17	72.000	72.960	66.760	67.020	67.020	897,632
2023-05-16	77.260	77.720	75.880	77.140	77.140	76,370
2023-05-15	74.500	79.600	74.500	77.200	77.200	326,441
2023-05-12	73.100	73.920	72.600	73.160	73.160	82,589
2023-05-11	77.880	77.900	72.000	73.100	73.100	278,771
2023-05-10	77.520	79.000	76.100	77.480	77.480	194,858
2023-05-09	77.740	80.620	77.440	79.980	79.980	131,991
2023-05-08	78.100	78.300	77.340	77.640	77.640	47,598
2023-05-05	75.000	78.400	75.000	78.340	78.340	121,085
2023-05-04	77.240	77.240	73.200	74.860	74.860	128,106
2023-05-03	75.500	77.720	74.760	77.400	77.400	192,821
2023-05-02	73.100	74.660	71.960	74.200	74.200	71,327
2023-04-28	75.000	75.000	72.780	73.240	73.240	66,910
2023-04-27	74.020	75.460	73.660	74.680	74.680	53,388
2023-04-26	74.700	75.540	73.600	74.600	74.600	104,927
2023-04-25	73.000	74.780	72.340	74.700	74.700	109,568
2023-04-24	71.800	73.400	71.360	72.960	72.960	70,181
2023-04-21	71.200	73.400	70.740	71.940	71.940	139,704
2023-04-20	70.780	70.780	69.020	69.900	69.900	76,885
2023-04-19	69.200	71.340	68.700	70.680	70.680	148,269
2023-04-18	70.960	70.960	69.620	69.960	69.960	144,291
2023-04-17	73.380	73.660	70.700	71.440	71.440	120,993
2023-04-14	73.020	74.300	72.200	73.300	73.300	70,809
2023-04-13	74.820	75.400	73.140	73.300	73.300	92,494

← NewerPage 15 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.