Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.455	11.735	11.320	11.445	11.445	235,038
2026-02-03	11.355	11.515	11.240	11.430	11.430	259,360
2026-02-02	11.000	11.320	10.900	11.320	11.320	190,258
2026-01-30	10.975	11.340	10.820	11.275	11.275	278,705
2026-01-29	11.150	11.375	10.930	10.930	10.930	242,694
2026-01-28	11.205	11.205	11.000	11.110	11.110	139,635
2026-01-27	11.090	11.375	11.060	11.095	11.095	200,048
2026-01-26	11.190	11.195	10.975	10.995	10.995	220,761
2026-01-23	11.400	11.500	11.140	11.180	11.180	162,905
2026-01-22	11.220	11.445	11.085	11.415	11.415	428,779
2026-01-21	10.620	11.070	10.500	11.040	11.040	398,102
2026-01-20	10.555	10.705	10.360	10.620	10.620	192,415
2026-01-19	10.715	10.730	10.400	10.615	10.615	368,804
2026-01-16	10.680	10.960	10.615	10.960	10.960	290,966
2026-01-15	10.830	10.900	10.470	10.685	10.685	276,345
2026-01-14	10.905	10.935	10.505	10.600	10.600	213,804
2026-01-13	10.430	10.900	10.425	10.885	10.885	321,370
2026-01-12	10.485	10.580	10.250	10.405	10.405	183,851
2026-01-09	10.645	10.710	10.505	10.510	10.510	118,521
2026-01-08	10.800	10.890	10.515	10.560	10.560	227,826
2026-01-07	10.860	10.910	10.630	10.900	10.900	247,367
2026-01-06	11.090	11.125	10.890	10.895	10.895	229,126
2026-01-05	11.250	11.290	10.845	11.085	11.085	307,442
2026-01-02	10.500	11.060	10.500	11.060	11.060	553,610
2025-12-31	10.195	10.530	10.195	10.530	10.530	169,305
2025-12-30	9.998	10.305	9.970	10.305	10.305	365,226
2025-12-29	10.070	10.180	9.980	10.060	10.060	197,877
2025-12-24	10.070	10.160	9.970	10.085	10.085	115,463
2025-12-23	10.250	10.295	10.080	10.080	10.080	126,061
2025-12-22	10.255	10.380	10.180	10.300	10.300	194,001
2025-12-19	10.315	10.390	10.200	10.245	10.245	93,941
2025-12-18	10.275	10.420	10.200	10.365	10.365	143,211
2025-12-17	10.250	10.520	10.250	10.315	10.315	229,382
2025-12-16	10.165	10.245	10.010	10.200	10.200	153,390
2025-12-15	10.195	10.270	10.080	10.175	10.175	135,585
2025-12-12	10.425	10.600	10.165	10.165	10.165	348,631
2025-12-11	10.150	10.480	10.120	10.365	10.365	203,476
2025-12-10	10.270	10.300	10.060	10.150	10.150	139,343
2025-12-09	10.300	10.400	10.255	10.295	10.295	69,759
2025-12-08	10.335	10.395	10.160	10.265	10.265	162,315
2025-12-05	10.345	10.520	10.320	10.320	10.320	225,302
2025-12-04	10.500	10.540	10.315	10.360	10.360	171,206
2025-12-03	10.400	10.500	10.335	10.465	10.465	108,129
2025-12-02	10.475	10.490	10.230	10.360	10.360	203,458
2025-12-01	10.475	10.510	10.380	10.450	10.450	95,000
2025-11-28	10.570	10.570	10.350	10.500	10.500	217,033
2025-11-27	10.595	10.700	10.455	10.585	10.585	327,822
2025-11-26	10.325	10.530	10.280	10.495	10.495	331,710
2025-11-25	10.280	10.330	9.960	10.300	10.300	225,718
2025-11-24	9.980	10.280	9.904	10.280	10.280	490,061
2025-11-21	9.798	9.960	9.620	9.792	9.792	1,097,929
2025-11-20	10.050	10.260	9.890	10.080	10.080	274,368
2025-11-19	9.800	9.984	9.780	9.876	9.876	274,292
2025-11-18	10.075	10.340	9.704	9.820	9.820	476,897
2025-11-17	9.846	10.490	9.840	10.220	10.220	655,832
2025-11-14	10.045	10.045	9.624	9.832	9.832	434,960
2025-11-13	10.480	10.500	10.035	10.130	10.130	315,877
2025-11-12	10.600	10.720	10.340	10.360	10.360	192,491
2025-11-11	10.530	10.755	10.335	10.695	10.695	274,714
2025-11-10	10.140	10.520	10.140	10.460	10.460	467,565

← NewerPage 4 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.