Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.850	13.125	12.610	12.675	12.675	467,607
2025-02-24	12.160	13.070	11.945	12.860	12.860	759,790
2025-02-21	12.280	12.360	11.950	12.025	12.025	264,439
2025-02-20	12.790	12.790	12.115	12.200	12.200	516,832
2025-02-19	12.410	12.880	12.305	12.305	12.305	435,856
2025-02-18	11.845	12.440	11.775	12.350	12.350	600,174
2025-02-17	11.605	12.060	11.450	11.785	11.785	561,873
2025-02-14	11.625	12.075	11.410	11.635	11.635	874,980
2025-02-13	12.450	12.815	10.955	11.680	11.680	2,539,643
2025-02-12	13.700	13.730	12.505	12.890	12.890	925,067
2025-02-11	13.830	13.995	13.720	13.755	13.755	239,974
2025-02-10	14.200	14.405	13.790	13.820	13.820	370,853
2025-02-07	14.350	14.460	14.065	14.140	14.140	309,747
2025-02-06	14.220	14.785	14.010	14.275	14.275	318,434
2025-02-05	14.275	14.320	13.820	14.045	14.045	298,698
2025-02-04	14.350	14.530	13.880	14.340	14.340	245,444
2025-02-03	13.515	14.410	13.410	14.290	14.290	388,101
2025-01-31	14.465	14.660	14.190	14.245	14.245	302,516
2025-01-30	14.370	14.790	14.305	14.465	14.465	412,002
2025-01-29	14.095	14.655	13.655	14.080	14.080	446,171
2025-01-28	13.000	14.320	12.500	13.870	13.870	1,334,906
2025-01-27	12.440	12.570	12.040	12.325	12.325	296,575
2025-01-24	12.730	13.215	12.500	12.575	12.575	229,389
2025-01-23	12.820	12.990	12.670	12.695	12.695	172,669
2025-01-22	13.095	13.185	12.800	12.835	12.835	143,435
2025-01-21	13.410	13.420	12.975	12.980	12.980	380,119
2025-01-20	13.640	13.920	13.360	13.485	13.485	295,982
2025-01-17	13.560	13.870	13.305	13.435	13.435	341,855
2025-01-16	13.490	13.600	13.065	13.260	13.260	318,651
2025-01-15	12.400	13.360	12.350	13.240	13.240	493,545
2025-01-14	12.080	12.585	12.080	12.320	12.320	277,788
2025-01-13	12.195	12.300	11.850	12.000	12.000	256,896
2025-01-10	12.400	12.600	12.200	12.255	12.255	195,207
2025-01-09	12.675	12.740	12.390	12.470	12.470	194,983
2025-01-08	13.350	13.440	12.695	12.715	12.715	342,851
2025-01-07	13.660	13.860	13.305	13.305	13.305	435,097
2025-01-06	13.110	13.740	12.960	13.480	13.480	520,556
2025-01-03	12.370	13.220	12.260	12.905	12.905	698,643
2025-01-02	12.160	12.880	12.160	12.340	12.340	620,232
2024-12-31	11.700	12.075	11.695	12.030	12.030	182,496
2024-12-30	11.865	11.940	11.570	11.670	11.670	191,174
2024-12-27	11.400	12.020	11.400	11.865	11.865	628,563
2024-12-24	11.475	11.580	11.370	11.370	11.370	91,596
2024-12-23	11.360	11.610	11.170	11.390	11.390	230,552
2024-12-20	11.480	11.485	10.820	11.360	11.360	674,978
2024-12-19	11.500	11.800	11.420	11.495	11.495	264,327
2024-12-18	11.830	11.900	11.590	11.750	11.750	243,568
2024-12-17	12.100	12.255	11.820	11.820	11.820	212,844
2024-12-16	12.275	12.360	11.910	12.060	12.060	201,809
2024-12-13	12.495	12.750	12.345	12.355	12.355	236,569
2024-12-12	12.490	12.845	12.350	12.535	12.535	248,073
2024-12-11	12.625	12.670	12.335	12.490	12.490	202,865
2024-12-10	12.940	12.940	12.440	12.760	12.760	400,053
2024-12-09	12.350	12.935	12.300	12.740	12.740	502,663
2024-12-06	11.545	12.290	11.545	12.170	12.170	636,328
2024-12-05	11.345	11.710	11.180	11.545	11.545	407,068
2024-12-04	11.070	11.415	11.060	11.370	11.370	324,079
2024-12-03	11.365	11.390	11.040	11.060	11.060	371,039
2024-12-02	11.360	11.525	11.165	11.250	11.250	268,253
2024-11-29	11.680	11.820	11.240	11.395	11.395	378,300

← NewerPage 8 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.