Alfen Beheer BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.540	10.650	10.440	10.620	10.620	127,290
2026-10-15	10.600	10.600	10.220	10.450	10.450	309,561
2026-10-14	11.080	11.080	10.710	10.710	10.710	143,719
2026-10-13	10.950	11.140	10.920	11.000	11.000	111,890
2026-10-12	11.250	11.270	10.940	11.080	11.080	254,317
2026-10-09	11.400	11.430	11.190	11.290	11.290	119,338
2026-10-08	11.310	11.330	11.200	11.280	11.280	107,574
2026-10-07	11.610	11.710	11.450	11.500	11.500	117,013
2026-10-06	11.850	11.950	11.740	11.790	11.790	68,773
2026-10-05	11.900	12.050	11.840	11.840	11.840	77,318
2026-10-02	12.200	12.380	11.930	11.930	11.930	133,820
2026-10-01	12.140	12.410	12.070	12.140	12.140	147,955
2026-09-30	12.640	12.640	12.250	12.250	12.250	122,491
2026-09-29	12.220	12.650	12.215	12.380	12.380	149,321
2026-09-28	12.250	12.310	12.140	12.140	12.140	104,431
2026-09-25	12.310	12.440	12.220	12.330	12.330	87,971
2026-09-24	12.400	12.420	12.160	12.240	12.240	74,584
2026-09-23	12.780	12.780	12.300	12.500	12.500	136,081
2026-09-22	12.170	12.730	12.170	12.670	12.670	335,805
2026-09-21	11.840	12.090	11.810	12.040	12.040	251,954
2026-09-18	11.350	11.900	11.320	11.580	11.580	623,060
2026-09-17	11.000	11.340	11.000	11.310	11.310	104,354
2026-09-16	11.300	11.300	11.000	11.090	11.090	109,800
2026-09-15	11.220	11.270	11.070	11.180	11.180	120,916
2026-09-14	11.210	11.220	10.980	11.220	11.220	210,371
2026-09-11	11.450	11.450	11.270	11.370	11.370	83,638
2026-09-10	11.790	11.860	11.280	11.400	11.400	157,967
2026-09-09	12.000	12.050	11.730	11.830	11.830	139,164
2026-09-08	11.900	12.070	11.840	12.070	12.070	320,964
2026-09-07	11.720	12.000	11.690	11.920	11.920	177,061
2026-09-04	11.310	11.630	11.300	11.570	11.570	156,951
2026-09-03	11.090	11.330	11.070	11.310	11.310	123,322
2026-09-02	11.070	11.290	11.030	11.100	11.100	266,661
2026-09-01	11.440	11.510	11.100	11.180	11.180	384,713
2026-08-31	11.650	11.720	11.460	11.460	11.460	242,315
2026-08-28	11.770	11.900	11.690	11.700	11.700	166,218
2026-08-27	11.940	12.060	11.750	11.770	11.770	152,635
2026-08-26	12.160	12.270	11.950	11.950	11.950	154,073
2026-08-25	11.900	12.200	11.900	12.050	12.050	278,100
2026-08-24	12.550	12.580	11.720	11.810	11.810	651,663
2026-08-21	12.420	12.800	12.130	12.580	12.580	681,001
2026-08-20	12.690	13.160	12.340	13.060	13.060	602,332
2026-08-19	13.060	13.290	12.520	12.630	12.630	1,123,223
2026-08-18	14.120	14.170	13.560	13.640	13.640	481,869
2026-08-17	13.500	14.460	13.360	14.250	14.250	648,282
2026-08-14	12.910	13.470	12.860	13.360	13.360	354,089
2026-08-13	12.830	12.910	12.590	12.800	12.800	228,140
2026-08-12	12.620	12.880	12.620	12.640	12.640	144,794
2026-08-11	12.500	12.910	12.500	12.570	12.570	119,795
2026-08-10	12.740	12.800	12.550	12.650	12.650	122,459
2026-08-07	12.730	12.980	12.660	12.660	12.660	103,495
2026-08-06	12.640	12.950	12.610	12.790	12.790	108,086
2026-08-05	12.900	12.900	12.500	12.680	12.680	121,949
2026-08-04	12.750	12.860	12.650	12.760	12.760	90,795
2026-08-03	12.570	12.690	12.220	12.620	12.620	182,189
2026-07-31	12.570	12.860	12.370	12.380	12.380	149,719
2026-07-30	12.410	12.750	12.290	12.600	12.600	134,329
2026-07-29	12.360	12.670	12.250	12.310	12.310	127,217
2026-07-28	12.650	12.650	12.310	12.520	12.520	259,287
2026-07-27	13.120	13.210	12.610	12.650	12.650	101,366

Page 1 of 22 · 1,283 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.