Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	73.140	74.660	72.680	74.520	74.520	112,688
2023-04-11	72.840	73.920	71.760	72.920	72.920	83,654
2023-04-06	73.420	74.300	72.420	72.540	72.540	53,649
2023-04-05	75.300	75.300	72.640	73.140	73.140	80,461
2023-04-04	74.800	76.760	74.500	75.340	75.340	97,025
2023-04-03	73.020	75.840	72.160	74.720	74.720	121,424
2023-03-31	73.560	73.600	71.320	73.120	73.120	145,951
2023-03-30	73.220	73.620	72.240	73.300	73.300	65,069
2023-03-29	71.660	72.700	71.220	72.600	72.600	51,097
2023-03-28	72.800	73.100	70.720	71.460	71.460	70,487
2023-03-27	73.480	73.840	72.540	72.540	72.540	74,740
2023-03-24	74.020	74.040	71.500	72.540	72.540	88,576
2023-03-23	74.720	75.300	73.980	74.740	74.740	78,903
2023-03-22	75.280	75.280	74.040	74.860	74.860	60,020
2023-03-21	73.080	75.260	73.080	74.860	74.860	120,349
2023-03-20	71.360	72.560	69.080	72.140	72.140	118,728
2023-03-17	71.980	74.060	71.980	72.160	72.160	629,277
2023-03-16	70.500	71.580	69.440	71.480	71.480	117,556
2023-03-15	72.540	73.000	69.540	69.540	69.540	113,845
2023-03-14	72.100	73.000	71.460	72.480	72.480	100,354
2023-03-13	73.500	73.760	70.400	72.160	72.160	171,431
2023-03-10	73.540	74.460	72.740	74.000	74.000	95,689
2023-03-09	73.820	74.980	72.500	74.800	74.800	102,983
2023-03-08	74.000	74.840	73.100	74.160	74.160	83,649
2023-03-07	75.720	76.420	73.940	74.560	74.560	105,680
2023-03-06	75.000	76.200	74.300	75.900	75.900	130,196
2023-03-03	74.840	75.280	74.260	74.860	74.860	104,869
2023-03-02	75.040	75.400	73.860	74.260	74.260	179,146
2023-03-01	76.780	76.940	75.660	75.660	75.660	93,285
2023-02-28	76.240	77.580	75.840	76.300	76.300	114,590
2023-02-27	75.340	77.040	75.120	76.420	76.420	123,597
2023-02-24	77.460	77.460	75.040	75.040	75.040	147,221
2023-02-23	79.000	79.980	76.580	77.040	77.040	227,317
2023-02-22	76.000	78.420	74.560	78.400	78.400	282,600
2023-02-21	76.260	76.880	75.320	76.080	76.080	192,523
2023-02-20	76.680	78.100	75.540	76.360	76.360	227,875
2023-02-17	79.700	79.880	77.160	77.160	77.160	395,295
2023-02-16	80.080	81.900	79.020	80.620	80.620	557,662
2023-02-15	89.240	93.420	76.500	79.340	79.340	1,272,963
2023-02-14	84.000	87.000	84.000	85.340	85.340	85,254
2023-02-13	83.340	85.640	82.900	85.140	85.140	89,769
2023-02-10	85.400	85.740	82.500	82.900	82.900	106,421
2023-02-09	87.000	88.460	85.720	85.760	85.760	98,297
2023-02-08	88.000	88.000	85.540	86.300	86.300	180,982
2023-02-07	90.260	90.580	86.860	87.040	87.040	70,005
2023-02-06	90.380	91.360	89.660	90.460	90.460	59,699
2023-02-03	88.860	90.600	88.180	90.600	90.600	97,638
2023-02-02	88.000	89.720	86.860	89.500	89.500	191,556
2023-02-01	85.460	88.060	85.460	87.000	87.000	126,771
2023-01-31	82.960	85.460	82.500	84.980	84.980	74,375
2023-01-30	84.800	84.800	81.320	83.420	83.420	73,706
2023-01-27	85.300	85.500	83.120	85.200	85.200	96,790
2023-01-26	86.100	86.600	84.620	85.100	85.100	83,889
2023-01-25	85.000	85.700	84.220	85.520	85.520	102,291
2023-01-24	83.500	86.100	83.500	85.500	85.500	129,012
2023-01-23	82.740	84.060	82.040	82.980	82.980	63,282
2023-01-20	81.100	82.280	80.400	82.280	82.280	97,265
2023-01-19	83.500	84.600	81.440	81.660	81.660	127,290
2023-01-18	81.740	85.880	80.540	84.220	84.220	219,464
2023-01-17	75.420	79.800	74.780	79.800	79.800	156,771

← NewerPage 16 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.