Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.680	11.930	11.680	11.685	11.685	280,124
2024-11-27	11.500	11.830	11.335	11.680	11.680	326,866
2024-11-26	11.200	11.810	11.160	11.550	11.550	452,503
2024-11-25	11.355	11.540	11.140	11.325	11.325	1,291,349
2024-11-22	11.370	11.580	11.210	11.245	11.245	425,553
2024-11-21	11.395	11.500	11.100	11.410	11.410	377,604
2024-11-20	11.800	11.875	11.500	11.500	11.500	358,336
2024-11-19	12.110	12.280	11.655	11.780	11.780	427,261
2024-11-18	12.580	12.695	11.990	12.130	12.130	368,337
2024-11-15	12.240	12.850	12.120	12.400	12.400	482,608
2024-11-14	11.860	12.540	11.725	12.470	12.470	686,064
2024-11-13	11.780	11.985	11.480	11.860	11.860	663,596
2024-11-12	12.150	12.240	11.800	11.800	11.800	425,660
2024-11-11	11.810	12.665	11.750	12.185	12.185	849,049
2024-11-08	13.345	13.395	11.600	11.700	11.700	1,408,499
2024-11-07	11.970	13.550	11.820	13.550	13.550	1,347,410
2024-11-06	11.945	12.390	11.380	11.380	11.380	674,538
2024-11-05	12.160	12.670	11.955	12.130	12.130	252,800
2024-11-04	12.235	12.580	12.120	12.160	12.160	147,962
2024-11-01	12.220	12.435	12.100	12.335	12.335	118,480
2024-10-31	12.520	12.845	12.185	12.255	12.255	179,314
2024-10-30	13.370	13.535	12.770	12.770	12.770	220,528
2024-10-29	13.500	13.910	13.155	13.395	13.395	252,552
2024-10-28	13.200	13.360	12.880	13.360	13.360	255,106
2024-10-25	13.005	13.350	12.720	13.225	13.225	373,029
2024-10-24	12.020	12.895	12.020	12.890	12.890	961,148
2024-10-23	12.100	12.320	11.735	11.795	11.795	285,983
2024-10-22	11.875	12.100	11.790	12.100	12.100	233,907
2024-10-21	12.125	12.490	11.845	11.845	11.845	663,594
2024-10-18	12.095	12.525	12.060	12.125	12.125	362,428
2024-10-17	12.415	12.460	11.940	12.040	12.040	464,508
2024-10-16	12.300	12.735	11.880	12.460	12.460	577,705
2024-10-15	12.980	12.980	12.030	12.460	12.460	1,094,310
2024-10-14	13.085	13.485	12.885	13.190	13.190	671,301
2024-10-11	12.950	13.055	12.350	12.680	12.680	501,763
2024-10-10	13.120	13.300	12.860	12.920	12.920	299,899
2024-10-09	12.980	13.170	12.815	13.110	13.110	172,440
2024-10-08	13.240	13.250	12.865	12.980	12.980	292,939
2024-10-07	12.915	13.500	12.590	13.335	13.335	539,876
2024-10-04	12.540	12.960	12.540	12.775	12.775	221,050
2024-10-03	12.550	12.735	12.285	12.570	12.570	230,076
2024-10-02	12.825	12.840	12.535	12.670	12.670	236,532
2024-10-01	13.190	13.260	12.750	12.815	12.815	278,440
2024-09-30	13.600	13.680	12.850	13.150	13.150	610,786
2024-09-27	13.320	13.800	13.250	13.530	13.530	395,839
2024-09-26	12.775	13.500	12.700	13.160	13.160	893,011
2024-09-25	12.400	12.815	12.350	12.510	12.510	253,424
2024-09-24	12.200	12.695	12.200	12.530	12.530	533,662
2024-09-23	12.170	12.430	12.090	12.150	12.150	235,002
2024-09-20	12.825	12.835	12.150	12.185	12.185	1,067,349
2024-09-19	13.070	13.250	12.835	12.955	12.955	330,471
2024-09-18	12.990	12.995	12.620	12.660	12.660	231,418
2024-09-17	12.065	13.145	12.060	12.945	12.945	673,645
2024-09-16	12.275	12.280	12.005	12.065	12.065	237,469
2024-09-13	11.840	12.345	11.830	12.280	12.280	522,554
2024-09-12	12.055	12.335	11.665	11.850	11.850	654,802
2024-09-11	12.055	12.335	11.800	11.800	11.800	317,857
2024-09-10	12.255	12.340	11.800	11.910	11.910	398,100
2024-09-09	12.200	12.370	12.070	12.255	12.255	271,065
2024-09-06	12.600	12.685	12.120	12.120	12.120	465,027

← NewerPage 9 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.