Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.650	65.600	63.450	64.650	64.650	99,168
2022-02-08	64.000	64.350	62.150	62.850	62.850	75,867
2022-02-07	64.000	64.200	62.500	63.600	63.600	86,960
2022-02-04	64.850	65.450	63.250	63.900	63.900	165,848
2022-02-03	65.750	66.900	64.550	64.550	64.550	108,067
2022-02-02	66.550	67.500	65.850	65.850	65.850	105,344
2022-02-01	67.000	67.650	65.100	65.850	65.850	148,418
2022-01-31	65.000	66.200	64.150	65.800	65.800	144,075
2022-01-28	62.600	63.800	61.600	63.000	63.000	101,145
2022-01-27	61.600	64.200	60.850	62.750	62.750	88,502
2022-01-26	62.800	64.350	62.650	63.550	63.550	103,946
2022-01-25	62.400	63.400	60.550	61.900	61.900	163,853
2022-01-24	63.650	64.650	60.550	61.500	61.500	206,411
2022-01-21	67.000	67.200	64.650	64.800	64.800	192,939
2022-01-20	67.500	69.600	67.000	68.500	68.500	147,895
2022-01-19	67.650	68.250	66.350	67.000	67.000	264,345
2022-01-18	69.000	69.600	66.900	67.250	67.250	201,909
2022-01-17	69.750	71.600	67.700	69.500	69.500	223,329
2022-01-14	78.200	78.200	69.250	69.650	69.650	582,201
2022-01-13	79.750	80.350	78.600	79.600	79.600	71,184
2022-01-12	77.150	79.950	76.550	79.650	79.650	87,209
2022-01-11	76.850	78.450	75.750	76.350	76.350	128,061
2022-01-10	80.100	80.750	75.850	76.500	76.500	160,734
2022-01-07	82.400	82.950	79.050	80.000	80.000	115,464
2022-01-06	82.700	83.850	80.600	82.150	82.150	89,451
2022-01-05	82.750	84.450	81.300	83.600	83.600	80,722
2022-01-04	86.100	86.650	82.650	82.950	82.950	97,664
2022-01-03	88.750	88.800	85.100	85.400	85.400	110,301
2021-12-31	87.100	88.500	86.450	88.250	88.250	40,349
2021-12-30	83.700	87.400	83.250	87.000	87.000	113,467
2021-12-29	84.000	84.750	82.450	83.550	83.550	63,642
2021-12-28	85.600	85.700	83.600	84.100	84.100	72,897
2021-12-27	83.250	85.400	83.000	85.400	85.400	57,077
2021-12-24	83.700	83.900	82.800	83.050	83.050	12,853
2021-12-23	85.000	85.600	83.500	83.850	83.850	43,505
2021-12-22	83.050	84.700	83.050	84.700	84.700	54,942
2021-12-21	82.900	83.900	82.150	82.800	82.800	55,342
2021-12-20	80.100	82.250	78.100	81.800	81.800	108,600
2021-12-17	82.750	83.050	80.100	82.650	82.650	173,383
2021-12-16	84.500	86.700	83.000	83.150	83.150	142,667
2021-12-15	82.000	82.800	80.850	82.300	82.300	64,158
2021-12-14	83.000	83.950	82.000	82.000	82.000	55,189
2021-12-13	84.000	84.750	82.700	82.950	82.950	53,164
2021-12-10	84.000	84.850	82.850	83.750	83.750	81,430
2021-12-09	85.700	86.400	84.350	84.350	84.350	96,192
2021-12-08	87.700	88.150	85.150	85.200	85.200	72,913
2021-12-07	83.600	87.800	82.950	87.750	87.750	82,708
2021-12-06	84.450	84.750	81.100	82.350	82.350	105,340
2021-12-03	85.650	86.050	83.650	84.100	84.100	122,868
2021-12-02	86.700	88.900	84.300	85.200	85.200	81,286
2021-12-01	86.150	87.850	84.950	87.550	87.550	81,863
2021-11-30	85.500	86.500	83.900	85.600	85.600	145,488
2021-11-29	85.800	88.350	85.400	85.650	85.650	69,799
2021-11-26	82.700	86.900	82.250	85.450	85.450	104,614
2021-11-25	83.150	86.850	83.050	86.200	86.200	110,175
2021-11-24	83.400	84.500	81.500	83.250	83.250	99,514
2021-11-23	83.900	84.350	80.500	83.350	83.350	227,067
2021-11-22	85.900	86.700	84.550	85.300	85.300	123,014
2021-11-19	87.950	89.800	84.650	85.600	85.600	204,830
2021-11-18	86.200	88.150	86.200	87.950	87.950	147,465

← NewerPage 21 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.