Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	116.00	117.35	112.90	113.55	113.55	111,154
2022-07-28	111.55	116.85	111.55	115.55	115.55	121,456
2022-07-27	107.00	110.00	105.60	110.00	110.00	75,249
2022-07-26	105.25	108.75	104.45	107.40	107.40	59,210
2022-07-25	107.00	107.25	105.00	105.30	105.30	42,594
2022-07-22	104.00	109.20	103.45	107.70	107.70	97,591
2022-07-21	102.75	105.00	102.45	104.40	104.40	82,137
2022-07-20	100.95	102.90	100.85	102.25	102.25	59,119
2022-07-19	101.00	101.15	99.060	100.65	100.65	34,330
2022-07-18	99.640	102.20	99.520	101.30	101.30	51,324
2022-07-15	99.460	99.700	97.020	98.160	98.160	65,594
2022-07-14	98.600	99.560	97.260	98.480	98.480	50,026
2022-07-13	102.20	103.65	96.300	97.540	97.540	92,904
2022-07-12	101.00	103.55	100.50	101.90	101.90	40,933
2022-07-11	100.95	103.20	99.740	102.15	102.15	50,524
2022-07-08	100.65	102.70	98.680	101.55	101.55	60,229
2022-07-07	99.000	102.50	97.300	100.60	100.60	134,944
2022-07-06	93.200	98.760	92.040	97.920	97.920	125,176
2022-07-05	90.220	93.000	88.500	92.260	92.260	92,504
2022-07-04	90.120	90.480	88.780	89.280	89.280	36,669
2022-07-01	87.800	90.520	87.220	90.160	90.160	61,925
2022-06-30	88.200	88.280	86.100	88.160	88.160	60,772
2022-06-29	91.520	91.600	88.600	88.840	88.840	53,806
2022-06-28	92.500	94.320	91.540	92.360	92.360	70,328
2022-06-27	92.260	93.180	90.760	92.120	92.120	53,108
2022-06-24	90.660	91.560	89.840	91.420	91.420	69,403
2022-06-23	92.860	92.940	87.500	89.860	89.860	90,970
2022-06-22	92.740	94.060	90.960	93.880	93.880	78,225
2022-06-21	90.640	94.940	89.060	94.280	94.280	141,518
2022-06-20	87.800	91.080	87.160	89.580	89.580	65,982
2022-06-17	87.220	90.400	86.720	87.840	87.840	122,464
2022-06-16	93.600	93.660	86.420	87.100	87.100	121,978
2022-06-15	91.120	93.600	90.820	92.960	92.960	76,852
2022-06-14	94.500	95.780	90.600	90.600	90.600	90,382
2022-06-13	97.040	98.580	94.020	94.020	94.020	121,760
2022-06-10	98.720	101.00	96.000	98.880	98.880	92,757
2022-06-09	103.40	103.65	99.300	99.300	99.300	75,235
2022-06-08	103.45	104.95	102.25	103.80	103.80	76,590
2022-06-07	103.15	104.50	101.55	103.40	103.40	66,738
2022-06-06	101.60	105.00	101.45	104.10	104.10	79,679
2022-06-03	101.95	101.95	100.20	100.90	100.90	62,472
2022-06-02	101.00	104.00	100.70	100.80	100.80	55,940
2022-06-01	101.90	102.80	100.20	100.95	100.95	75,367
2022-05-31	101.80	103.35	100.30	100.45	100.45	151,249
2022-05-30	99.900	102.70	99.020	101.55	101.55	100,136
2022-05-27	98.540	99.700	97.940	98.900	98.900	53,542
2022-05-26	97.000	98.460	96.100	98.460	98.460	45,893
2022-05-25	98.500	100.50	96.360	96.360	96.360	116,705
2022-05-24	95.600	98.840	95.220	98.000	98.000	108,639
2022-05-23	95.020	98.900	95.020	96.260	96.260	84,774
2022-05-20	94.500	97.320	94.100	94.600	94.600	99,591
2022-05-19	93.200	94.840	91.700	93.660	93.660	83,246
2022-05-18	95.940	97.700	94.260	95.160	95.160	89,664
2022-05-17	92.500	95.640	92.220	94.420	94.420	115,233
2022-05-16	89.160	92.460	88.820	91.560	91.560	101,764
2022-05-13	88.360	90.840	87.660	88.740	88.740	105,680
2022-05-12	83.740	91.520	83.060	86.440	86.440	250,079
2022-05-11	83.540	86.120	81.100	85.500	85.500	306,534
2022-05-10	73.160	75.600	72.600	73.840	73.840	70,717
2022-05-09	76.160	77.000	72.740	72.740	72.740	71,341

← NewerPage 19 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.