Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	102.00	102.65	99.820	101.95	101.95	33,437
2022-10-20	102.00	102.50	99.500	102.05	102.05	72,485
2022-10-19	103.45	104.25	101.10	102.40	102.40	57,885
2022-10-18	103.90	104.95	103.05	103.20	103.20	80,841
2022-10-17	98.420	103.05	97.880	102.20	102.20	97,816
2022-10-14	97.700	100.20	97.100	97.940	97.940	100,411
2022-10-13	94.540	95.920	91.040	95.760	95.760	65,480
2022-10-12	93.000	96.080	92.760	95.020	95.020	82,641
2022-10-11	93.960	95.340	92.020	93.220	93.220	66,371
2022-10-10	94.200	96.820	93.480	94.720	94.720	54,557
2022-10-07	97.620	98.420	94.840	95.000	95.000	66,355
2022-10-06	99.480	99.600	97.700	98.500	98.500	54,166
2022-10-05	100.40	100.40	96.640	98.200	98.200	77,137
2022-10-04	97.400	100.75	96.940	100.35	100.35	108,303
2022-10-03	94.000	96.660	92.220	96.320	96.320	65,954
2022-09-30	91.380	95.140	91.100	94.780	94.780	112,459
2022-09-29	95.000	95.000	91.200	91.360	91.360	78,940
2022-09-28	95.140	96.080	93.080	95.900	95.900	67,651
2022-09-27	95.700	97.740	94.920	96.100	96.100	85,741
2022-09-26	93.640	96.360	92.760	94.700	94.700	87,510
2022-09-23	96.000	96.300	92.680	94.920	94.920	112,907
2022-09-22	97.420	98.980	95.840	96.420	96.420	81,469
2022-09-21	96.620	99.100	95.940	98.960	98.960	114,201
2022-09-20	98.500	99.420	95.020	96.580	96.580	102,540
2022-09-19	101.55	101.90	98.080	98.700	98.700	108,075
2022-09-16	105.45	106.15	100.15	101.00	101.00	526,884
2022-09-15	109.85	110.50	106.30	106.55	106.55	68,731
2022-09-14	109.95	111.45	108.20	109.25	109.25	76,105
2022-09-13	111.60	114.75	110.60	110.60	110.60	130,192
2022-09-12	116.75	116.75	108.50	110.60	110.60	172,790
2022-09-09	118.95	119.70	116.25	117.30	117.30	51,346
2022-09-08	119.50	120.80	117.75	118.65	118.65	89,445
2022-09-07	115.60	118.90	114.80	118.70	118.70	121,605
2022-09-06	112.70	116.80	112.30	116.65	116.65	95,928
2022-09-05	110.70	112.80	109.40	112.30	112.30	49,237
2022-09-02	112.95	113.60	110.25	113.40	113.40	70,931
2022-09-01	112.10	114.10	110.25	110.95	110.95	124,679
2022-08-31	116.05	116.90	112.20	112.80	112.80	88,246
2022-08-30	117.20	118.10	114.65	114.65	114.65	120,007
2022-08-29	114.20	116.65	112.00	114.15	114.15	89,832
2022-08-26	118.00	119.40	114.95	116.05	116.05	162,146
2022-08-25	111.80	117.70	108.30	116.40	116.40	291,575
2022-08-24	103.00	105.60	102.45	105.45	105.45	61,412
2022-08-23	102.70	104.90	102.50	103.75	103.75	48,118
2022-08-22	103.40	105.25	102.50	103.50	103.50	61,957
2022-08-19	106.00	106.00	102.35	103.35	103.35	62,238
2022-08-18	104.10	106.90	103.75	106.60	106.60	73,065
2022-08-17	103.05	106.20	101.45	105.00	105.00	104,610
2022-08-16	109.70	110.65	103.15	103.65	103.65	344,611
2022-08-15	114.10	119.45	113.35	116.00	116.00	141,696
2022-08-12	115.90	116.40	113.00	113.65	113.65	70,161
2022-08-11	115.50	117.75	114.20	115.40	115.40	69,914
2022-08-10	112.70	115.45	111.65	115.10	115.10	68,085
2022-08-09	113.30	114.15	111.85	113.45	113.45	53,334
2022-08-08	116.60	116.60	113.05	113.55	113.55	78,657
2022-08-05	117.60	118.40	115.25	116.10	116.10	56,272
2022-08-04	114.15	118.55	114.15	117.50	117.50	52,067
2022-08-03	115.75	117.00	113.50	114.45	114.45	42,858
2022-08-02	114.00	115.95	112.40	115.80	115.80	42,937
2022-08-01	113.85	116.15	113.50	114.40	114.40	49,830

← NewerPage 18 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.