Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.060	11.180	10.650	10.900	10.900	366,126
2025-05-22	10.700	11.080	10.410	11.080	11.080	530,043
2025-05-21	11.005	11.080	10.730	10.790	10.790	477,914
2025-05-20	10.265	10.930	10.140	10.900	10.900	820,448
2025-05-19	10.385	10.560	9.600	10.315	10.315	1,976,673
2025-05-16	10.855	11.085	10.510	10.530	10.530	1,193,759
2025-05-15	11.800	11.800	10.945	10.945	10.945	1,735,836
2025-05-14	12.200	12.240	11.820	11.820	11.820	1,379,403
2025-05-13	13.550	13.850	12.320	12.425	12.425	3,650,992
2025-05-12	16.800	17.635	16.675	16.820	16.820	688,304
2025-05-09	17.405	17.835	16.380	16.485	16.485	557,096
2025-05-08	16.800	17.395	16.700	17.305	17.305	498,512
2025-05-07	16.520	16.760	16.230	16.600	16.600	214,991
2025-05-06	16.600	16.820	16.020	16.680	16.680	273,776
2025-05-05	16.620	16.840	16.370	16.645	16.645	294,003
2025-05-02	15.600	16.840	15.595	16.665	16.665	621,379
2025-04-30	15.580	15.755	14.840	15.400	15.400	417,709
2025-04-29	15.350	15.940	15.230	15.590	15.590	568,002
2025-04-28	14.600	15.800	14.545	15.335	15.335	679,927
2025-04-25	13.850	14.760	13.790	14.630	14.630	667,311
2025-04-24	13.650	13.890	13.560	13.745	13.745	249,697
2025-04-23	13.140	13.740	13.010	13.675	13.675	587,204
2025-04-22	12.600	13.210	12.315	12.855	12.855	333,859
2025-04-17	12.650	12.880	12.470	12.700	12.700	304,824
2025-04-16	12.440	12.750	12.380	12.545	12.545	137,191
2025-04-15	12.460	12.815	12.345	12.680	12.680	338,275
2025-04-14	12.080	12.470	11.900	12.365	12.365	298,240
2025-04-11	12.000	12.110	11.670	11.845	11.845	178,201
2025-04-10	12.550	12.585	11.835	11.835	11.835	342,646
2025-04-09	11.600	11.960	11.385	11.625	11.625	375,216
2025-04-08	11.990	12.335	11.590	12.045	12.045	455,108
2025-04-07	10.145	12.100	9.924	11.460	11.460	1,003,517
2025-04-04	11.410	11.435	10.370	10.670	10.670	730,184
2025-04-03	11.900	12.070	11.470	11.520	11.520	358,851
2025-04-02	12.220	12.220	11.880	12.195	12.195	228,910
2025-04-01	12.480	12.520	12.105	12.275	12.275	280,424
2025-03-31	12.500	12.655	12.165	12.415	12.415	352,788
2025-03-28	13.260	13.265	12.790	12.790	12.790	525,273
2025-03-27	13.500	13.700	13.115	13.360	13.360	394,680
2025-03-26	13.370	14.135	13.170	13.645	13.645	636,318
2025-03-25	13.500	13.600	13.210	13.250	13.250	305,058
2025-03-24	13.900	14.290	13.550	13.550	13.550	397,647
2025-03-21	14.425	14.740	13.500	13.855	13.855	1,605,021
2025-03-20	13.890	14.100	13.500	13.865	13.865	439,995
2025-03-19	13.590	14.200	13.520	13.925	13.925	341,710
2025-03-18	13.895	14.050	13.550	13.620	13.620	572,117
2025-03-17	13.240	13.990	13.140	13.980	13.980	495,823
2025-03-14	12.870	13.645	12.420	13.260	13.260	1,026,365
2025-03-13	12.760	13.220	12.645	12.775	12.775	339,963
2025-03-12	13.200	13.460	12.785	12.830	12.830	487,776
2025-03-11	12.740	13.350	12.710	13.145	13.145	520,927
2025-03-10	13.040	13.300	12.660	12.855	12.855	430,509
2025-03-07	12.875	13.030	12.510	12.830	12.830	421,027
2025-03-06	12.245	13.250	12.245	13.000	13.000	1,133,289
2025-03-05	11.985	12.180	11.800	12.145	12.145	606,521
2025-03-04	12.185	12.250	11.580	11.630	11.630	680,542
2025-03-03	12.600	12.780	12.240	12.355	12.355	437,040
2025-02-28	12.770	12.845	12.520	12.600	12.600	380,421
2025-02-27	13.450	13.510	12.940	12.950	12.950	467,344
2025-02-26	12.910	13.625	12.690	13.490	13.490	730,010

← NewerPage 7 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.