Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.585	11.795	11.525	11.585	11.585	149,710
2025-08-14	11.400	11.570	11.320	11.540	11.540	114,710
2025-08-13	11.620	11.700	11.430	11.430	11.430	134,046
2025-08-12	11.465	11.600	11.305	11.570	11.570	111,852
2025-08-11	11.800	11.845	11.360	11.420	11.420	198,054
2025-08-08	11.600	11.745	11.540	11.705	11.705	233,475
2025-08-07	11.245	11.675	11.245	11.495	11.495	283,996
2025-08-06	11.350	11.430	11.100	11.175	11.175	98,620
2025-08-05	11.210	11.350	11.085	11.335	11.335	167,251
2025-08-04	10.885	11.290	10.875	11.215	11.215	285,086
2025-08-01	11.025	11.035	10.555	10.870	10.870	252,009
2025-07-31	10.920	10.920	10.690	10.860	10.860	185,408
2025-07-30	10.920	11.030	10.820	10.890	10.890	110,243
2025-07-29	11.150	11.155	10.860	10.885	10.885	183,936
2025-07-28	11.690	11.860	11.025	11.070	11.070	364,754
2025-07-25	11.450	11.605	11.335	11.520	11.520	168,216
2025-07-24	11.110	11.750	10.975	11.530	11.530	644,395
2025-07-23	10.800	11.090	10.800	10.935	10.935	361,348
2025-07-22	10.780	10.780	10.445	10.715	10.715	201,146
2025-07-21	10.820	10.985	10.625	10.670	10.670	183,240
2025-07-18	10.780	10.935	10.685	10.825	10.825	163,815
2025-07-17	10.565	10.800	10.475	10.740	10.740	188,296
2025-07-16	10.760	10.800	10.360	10.360	10.360	234,349
2025-07-15	10.550	10.970	10.550	10.780	10.780	324,461
2025-07-14	10.505	10.620	10.435	10.525	10.525	121,707
2025-07-11	10.725	10.765	10.615	10.630	10.630	133,367
2025-07-10	10.255	10.850	10.245	10.775	10.775	394,767
2025-07-09	10.340	10.415	10.280	10.325	10.325	140,873
2025-07-08	10.500	10.520	10.225	10.340	10.340	235,782
2025-07-07	10.465	10.600	10.365	10.475	10.475	131,947
2025-07-04	10.810	10.810	10.465	10.465	10.465	279,859
2025-07-03	10.845	10.950	10.700	10.860	10.860	287,091
2025-07-02	10.375	10.925	10.325	10.785	10.785	435,862
2025-07-01	10.400	10.435	10.315	10.400	10.400	110,110
2025-06-30	10.715	10.715	10.350	10.400	10.400	164,249
2025-06-27	10.530	10.815	10.515	10.630	10.630	288,208
2025-06-26	10.465	10.590	10.305	10.480	10.480	160,786
2025-06-25	10.340	10.580	10.260	10.420	10.420	285,077
2025-06-24	10.210	10.295	10.000	10.290	10.290	239,563
2025-06-23	9.960	10.075	9.906	9.968	9.968	192,484
2025-06-20	10.200	10.235	9.970	10.015	10.015	268,575
2025-06-19	10.330	10.340	10.060	10.075	10.075	243,255
2025-06-18	10.500	10.540	10.335	10.410	10.410	269,657
2025-06-17	10.750	10.750	10.530	10.530	10.530	156,187
2025-06-16	10.800	10.835	10.700	10.760	10.760	120,166
2025-06-13	10.795	10.885	10.660	10.755	10.755	346,802
2025-06-12	11.120	11.150	10.920	11.050	11.050	201,089
2025-06-11	11.100	11.380	11.050	11.120	11.120	353,421
2025-06-10	10.900	11.110	10.740	11.075	11.075	345,635
2025-06-09	10.750	10.950	10.730	10.875	10.875	174,018
2025-06-06	10.970	11.050	10.780	10.780	10.780	198,792
2025-06-05	11.070	11.190	10.895	10.975	10.975	245,825
2025-06-04	11.165	11.165	10.885	11.050	11.050	307,041
2025-06-03	11.150	11.185	10.910	11.120	11.120	205,636
2025-06-02	11.300	11.350	10.940	11.110	11.110	372,764
2025-05-30	11.310	11.530	11.285	11.410	11.410	245,614
2025-05-29	11.565	11.720	11.185	11.275	11.275	324,022
2025-05-28	11.580	11.810	11.345	11.345	11.345	461,979
2025-05-27	11.370	11.550	11.335	11.550	11.550	313,527
2025-05-26	11.110	11.385	11.030	11.335	11.335	453,995

← NewerPage 6 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.