Alfen Beheer BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 78.000 | 78.500 | 75.560 | 77.180 | 77.180 | 60,096 |
| 2022-05-05 | 82.700 | 83.500 | 78.420 | 78.720 | 78.720 | 76,781 |
| 2022-05-04 | 81.800 | 81.880 | 80.200 | 81.160 | 81.160 | 33,121 |
| 2022-05-03 | 80.900 | 81.900 | 79.800 | 81.440 | 81.440 | 37,509 |
| 2022-05-02 | 85.140 | 85.420 | 78.980 | 80.000 | 80.000 | 87,140 |
| 2022-04-29 | 84.780 | 86.300 | 83.700 | 86.180 | 86.180 | 52,089 |
| 2022-04-28 | 84.200 | 85.320 | 83.200 | 84.000 | 84.000 | 37,138 |
| 2022-04-27 | 82.800 | 85.360 | 81.660 | 84.440 | 84.440 | 56,312 |
| 2022-04-26 | 85.880 | 85.940 | 82.180 | 82.540 | 82.540 | 80,094 |
| 2022-04-25 | 84.500 | 84.720 | 82.800 | 84.340 | 84.340 | 65,241 |
| 2022-04-22 | 85.220 | 86.580 | 84.940 | 85.840 | 85.840 | 38,565 |
| 2022-04-21 | 87.840 | 89.600 | 85.660 | 85.800 | 85.800 | 77,275 |
| 2022-04-20 | 85.200 | 89.400 | 84.700 | 87.720 | 87.720 | 77,910 |
| 2022-04-19 | 85.820 | 85.820 | 83.280 | 85.000 | 85.000 | 56,586 |
| 2022-04-14 | 86.100 | 86.200 | 84.980 | 85.300 | 85.300 | 40,129 |
| 2022-04-13 | 85.000 | 85.940 | 84.180 | 85.780 | 85.780 | 41,655 |
| 2022-04-12 | 85.500 | 85.500 | 83.040 | 85.220 | 85.220 | 124,626 |
| 2022-04-11 | 88.100 | 88.340 | 85.880 | 86.260 | 86.260 | 87,947 |
| 2022-04-08 | 90.980 | 91.680 | 88.600 | 88.920 | 88.920 | 89,489 |
| 2022-04-07 | 91.020 | 91.960 | 89.280 | 89.540 | 89.540 | 77,085 |
| 2022-04-06 | 94.700 | 94.700 | 90.500 | 91.020 | 91.020 | 101,205 |
| 2022-04-05 | 92.420 | 97.000 | 92.420 | 95.080 | 95.080 | 126,450 |
| 2022-04-04 | 92.020 | 92.760 | 89.760 | 92.640 | 92.640 | 87,999 |
| 2022-04-01 | 91.200 | 94.380 | 90.600 | 91.820 | 91.820 | 95,831 |
| 2022-03-31 | 92.100 | 92.750 | 90.450 | 92.300 | 92.300 | 56,898 |
| 2022-03-30 | 93.200 | 94.950 | 91.450 | 91.850 | 91.850 | 109,013 |
| 2022-03-29 | 89.450 | 93.450 | 89.400 | 93.350 | 93.350 | 120,038 |
| 2022-03-28 | 88.900 | 91.200 | 87.900 | 88.650 | 88.650 | 77,568 |
| 2022-03-25 | 88.800 | 92.550 | 87.750 | 88.050 | 88.050 | 147,815 |
| 2022-03-24 | 87.050 | 88.950 | 85.650 | 88.550 | 88.550 | 81,982 |
| 2022-03-23 | 87.000 | 87.500 | 85.550 | 86.700 | 86.700 | 68,531 |
| 2022-03-22 | 85.400 | 87.750 | 85.250 | 86.650 | 86.650 | 72,576 |
| 2022-03-21 | 86.000 | 86.600 | 84.200 | 85.150 | 85.150 | 104,050 |
| 2022-03-18 | 86.000 | 86.950 | 84.850 | 86.350 | 86.350 | 120,641 |
| 2022-03-17 | 89.050 | 90.050 | 84.350 | 85.450 | 85.450 | 172,547 |
| 2022-03-16 | 89.200 | 89.600 | 87.000 | 88.150 | 88.150 | 169,565 |
| 2022-03-15 | 87.400 | 89.500 | 86.650 | 87.200 | 87.200 | 122,169 |
| 2022-03-14 | 91.100 | 94.300 | 85.600 | 88.400 | 88.400 | 215,054 |
| 2022-03-11 | 83.900 | 92.000 | 83.300 | 89.950 | 89.950 | 305,911 |
| 2022-03-10 | 84.250 | 85.700 | 82.700 | 83.100 | 83.100 | 122,715 |
| 2022-03-09 | 84.500 | 85.300 | 81.800 | 84.000 | 84.000 | 186,161 |
| 2022-03-08 | 77.800 | 82.200 | 77.700 | 81.550 | 81.550 | 159,420 |
| 2022-03-07 | 75.900 | 81.250 | 74.550 | 78.400 | 78.400 | 194,108 |
| 2022-03-04 | 78.000 | 80.850 | 77.250 | 78.950 | 78.950 | 174,380 |
| 2022-03-03 | 84.950 | 86.650 | 79.300 | 79.300 | 79.300 | 190,233 |
| 2022-03-02 | 83.500 | 86.400 | 81.800 | 84.900 | 84.900 | 175,692 |
| 2022-03-01 | 86.900 | 87.550 | 83.700 | 84.150 | 84.150 | 205,813 |
| 2022-02-28 | 79.250 | 87.400 | 78.650 | 86.800 | 86.800 | 414,506 |
| 2022-02-25 | 77.550 | 81.550 | 76.900 | 80.850 | 80.850 | 266,457 |
| 2022-02-24 | 69.600 | 77.500 | 68.250 | 76.600 | 76.600 | 248,242 |
| 2022-02-23 | 73.500 | 75.450 | 72.600 | 73.850 | 73.850 | 124,177 |
| 2022-02-22 | 68.000 | 74.950 | 67.200 | 73.700 | 73.700 | 208,421 |
| 2022-02-21 | 75.250 | 75.250 | 70.950 | 70.950 | 70.950 | 233,449 |
| 2022-02-18 | 77.500 | 80.500 | 75.000 | 75.700 | 75.700 | 357,985 |
| 2022-02-17 | 75.200 | 76.600 | 74.400 | 75.050 | 75.050 | 310,981 |
| 2022-02-16 | 71.800 | 75.800 | 70.500 | 73.450 | 73.450 | 543,136 |
| 2022-02-15 | 61.750 | 64.800 | 61.500 | 64.700 | 64.700 | 99,852 |
| 2022-02-14 | 61.200 | 62.000 | 59.600 | 61.950 | 61.950 | 145,956 |
| 2022-02-11 | 63.000 | 63.400 | 61.700 | 62.600 | 62.600 | 90,552 |
| 2022-02-10 | 65.000 | 65.300 | 62.550 | 63.950 | 63.950 | 80,981 |
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.