Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	76.000	77.000	75.380	75.440	75.440	100,193
2023-01-13	77.100	77.700	75.940	76.020	76.020	127,083
2023-01-12	77.400	78.540	75.620	77.080	77.080	231,746
2023-01-11	79.900	80.500	74.160	78.080	78.080	506,932
2023-01-10	80.000	83.640	80.000	83.420	83.420	130,096
2023-01-09	82.620	84.200	82.560	82.800	82.800	111,479
2023-01-06	81.600	82.900	80.460	82.520	82.520	107,057
2023-01-05	83.000	83.540	80.640	81.880	81.880	144,063
2023-01-04	85.260	85.580	83.020	83.020	83.020	72,958
2023-01-03	85.800	86.900	84.860	84.860	84.860	73,980
2023-01-02	85.140	86.540	84.860	86.040	86.040	63,075
2022-12-30	85.400	85.720	83.520	84.200	84.200	43,093
2022-12-29	83.680	85.500	83.280	85.500	85.500	41,571
2022-12-28	83.540	83.800	82.300	83.680	83.680	46,385
2022-12-27	84.500	85.560	83.800	83.980	83.980	43,100
2022-12-23	84.320	85.300	83.540	84.300	84.300	43,518
2022-12-22	85.900	87.680	84.140	84.380	84.380	80,802
2022-12-21	85.480	86.500	84.700	85.440	85.440	71,911
2022-12-20	83.220	86.100	82.600	85.560	85.560	73,156
2022-12-19	85.280	86.800	84.740	85.440	85.440	86,915
2022-12-16	86.740	86.740	84.080	85.080	85.080	227,763
2022-12-15	89.320	90.240	88.040	88.120	88.120	121,188
2022-12-14	93.440	93.440	89.340	90.140	90.140	189,295
2022-12-13	94.720	96.140	93.240	93.940	93.940	124,340
2022-12-12	93.000	95.300	92.400	94.400	94.400	90,379
2022-12-09	94.300	94.520	92.780	93.400	93.400	104,442
2022-12-08	93.180	94.300	92.620	93.820	93.820	74,377
2022-12-07	91.300	93.840	90.500	93.360	93.360	89,712
2022-12-06	92.940	93.580	91.180	91.780	91.780	55,602
2022-12-05	91.880	94.440	91.540	93.160	93.160	69,795
2022-12-02	93.100	94.260	91.020	92.080	92.080	111,043
2022-12-01	93.480	95.060	92.000	93.620	93.620	150,235
2022-11-30	89.980	92.220	89.100	91.760	91.760	162,279
2022-11-29	94.800	94.800	88.660	89.780	89.780	231,334
2022-11-28	94.200	95.080	92.960	94.440	94.440	84,743
2022-11-25	93.500	95.140	92.880	94.300	94.300	92,405
2022-11-24	94.460	95.280	93.180	94.260	94.260	69,577
2022-11-23	90.080	93.880	89.720	93.780	93.780	148,134
2022-11-22	89.460	91.440	89.460	89.880	89.880	93,360
2022-11-21	90.280	91.700	89.300	90.040	90.040	109,872
2022-11-18	91.740	91.800	89.820	90.860	90.860	168,142
2022-11-17	91.780	91.800	90.120	91.500	91.500	99,805
2022-11-16	93.260	93.780	90.080	90.860	90.860	135,591
2022-11-15	90.140	93.920	88.540	93.040	93.040	215,085
2022-11-14	90.200	91.340	88.580	89.500	89.500	360,675
2022-11-11	92.280	92.640	85.220	85.640	85.640	419,690
2022-11-10	88.820	93.740	80.440	92.640	92.640	815,924
2022-11-09	107.00	111.80	89.300	89.400	89.400	594,052
2022-11-08	102.70	104.90	101.10	104.70	104.70	106,995
2022-11-07	103.00	105.30	102.80	103.15	103.15	68,742
2022-11-04	104.50	105.25	102.30	103.15	103.15	59,863
2022-11-03	103.05	104.80	102.25	103.65	103.65	65,442
2022-11-02	105.10	106.40	104.20	104.25	104.25	69,167
2022-11-01	108.60	110.60	104.90	105.60	105.60	62,534
2022-10-31	107.85	108.00	106.40	107.55	107.55	41,081
2022-10-28	106.80	109.20	106.80	107.50	107.50	49,576
2022-10-27	107.95	108.90	106.00	108.15	108.15	64,083
2022-10-26	106.65	109.05	105.70	108.65	108.65	86,106
2022-10-25	104.70	108.00	103.85	107.00	107.00	88,320
2022-10-24	103.90	105.25	102.35	104.10	104.10	49,815

← NewerPage 17 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.