Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11.990	12.690	11.990	12.220	12.220	546,681
2026-04-30	11.370	12.050	11.370	11.890	11.890	276,862
2026-04-29	11.190	11.440	11.180	11.430	11.430	124,492
2026-04-28	11.500	11.620	11.140	11.210	11.210	202,684
2026-04-27	12.030	12.240	11.510	11.510	11.510	234,475
2026-04-24	11.620	12.240	11.510	12.120	12.120	335,252
2026-04-23	11.900	12.100	11.600	11.710	11.710	460,470
2026-04-22	11.300	12.320	11.300	11.930	11.930	738,539
2026-04-21	10.980	11.400	10.860	11.220	11.220	491,455
2026-04-20	10.400	11.080	10.280	10.800	10.800	418,997
2026-04-17	10.230	10.680	10.210	10.550	10.550	333,761
2026-04-16	9.900	10.440	9.895	10.210	10.210	438,828
2026-04-15	9.760	9.880	9.700	9.880	9.880	203,867
2026-04-14	9.490	9.800	9.490	9.670	9.670	130,277
2026-04-13	9.535	9.550	9.270	9.420	9.420	130,140
2026-04-10	9.685	9.740	9.550	9.600	9.600	138,002
2026-04-09	9.640	9.680	9.550	9.630	9.630	136,116
2026-04-08	9.590	9.690	9.425	9.650	9.650	271,954
2026-04-07	9.365	9.580	9.150	9.220	9.220	151,791
2026-04-02	9.250	9.450	9.198	9.378	9.378	148,493
2026-04-01	9.376	9.440	9.264	9.440	9.440	152,824
2026-03-31	8.932	9.140	8.852	9.120	9.120	170,158
2026-03-30	8.790	8.930	8.662	8.896	8.896	154,037
2026-03-27	8.992	9.022	8.750	8.836	8.836	153,578
2026-03-26	9.200	9.220	8.968	9.026	9.026	97,085
2026-03-25	8.800	9.292	8.790	9.202	9.202	365,374
2026-03-24	8.828	8.828	8.540	8.674	8.674	197,482
2026-03-23	8.100	8.966	8.050	8.966	8.966	593,696
2026-03-20	8.500	8.538	8.212	8.256	8.256	158,067
2026-03-19	8.194	8.548	8.112	8.444	8.444	206,995
2026-03-18	8.722	8.798	8.460	8.552	8.552	300,016
2026-03-17	8.876	8.876	8.710	8.742	8.742	149,932
2026-03-16	8.802	8.956	8.700	8.890	8.890	131,994
2026-03-13	8.874	8.960	8.704	8.820	8.820	83,919
2026-03-12	8.800	8.950	8.740	8.886	8.886	109,735
2026-03-11	8.810	8.926	8.730	8.918	8.918	91,000
2026-03-10	8.878	9.040	8.816	8.820	8.820	172,119
2026-03-09	8.590	8.770	8.470	8.688	8.688	265,358
2026-03-06	8.800	8.972	8.718	8.786	8.786	148,668
2026-03-05	8.920	8.992	8.762	8.772	8.772	84,119
2026-03-04	8.710	8.950	8.670	8.940	8.940	157,867
2026-03-03	8.820	8.852	8.660	8.670	8.670	240,994
2026-03-02	8.880	9.048	8.808	8.902	8.902	199,896
2026-02-27	9.200	9.238	9.034	9.050	9.050	155,209
2026-02-26	9.400	9.430	9.160	9.230	9.230	139,124
2026-02-25	9.150	9.362	9.136	9.340	9.340	211,153
2026-02-24	8.950	9.180	8.910	9.150	9.150	190,851
2026-02-23	9.240	9.310	8.850	8.916	8.916	265,577
2026-02-20	9.130	9.352	9.068	9.302	9.302	287,490
2026-02-19	9.054	9.152	8.954	9.092	9.092	321,561
2026-02-18	9.100	9.194	9.002	9.068	9.068	255,722
2026-02-17	9.170	9.242	8.912	9.120	9.120	779,074
2026-02-16	9.692	9.790	9.580	9.582	9.582	197,887
2026-02-13	9.620	9.798	9.242	9.686	9.686	404,944
2026-02-12	10.200	10.200	9.600	9.618	9.618	648,043
2026-02-11	10.680	11.560	10.080	10.110	10.110	1,101,715
2026-02-10	10.965	11.245	10.900	11.185	11.185	218,786
2026-02-09	11.055	11.310	10.915	10.975	10.975	310,213
2026-02-06	10.990	11.050	10.715	11.020	11.020	263,709
2026-02-05	11.490	11.490	10.910	11.035	11.035	245,242

← NewerPage 3 of 22 · 1,284 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.