Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 13.278 | 13.345 | 12.930 | 13.015 | 13.015 | 8,947 |
| 2024-09-03 | 14.565 | 14.565 | 13.480 | 14.064 | 14.064 | 17,344 |
| 2024-09-02 | 14.900 | 14.900 | 14.420 | 14.619 | 14.619 | 6,311 |
| 2024-08-30 | 15.260 | 15.260 | 14.935 | 15.237 | 15.237 | 13,703 |
| 2024-08-29 | 15.100 | 15.480 | 14.950 | 15.277 | 15.277 | 9,653 |
| 2024-08-28 | 15.353 | 15.610 | 15.090 | 15.221 | 15.221 | 4,758 |
| 2024-08-27 | 16.000 | 16.180 | 15.370 | 15.706 | 15.706 | 8,812 |
| 2024-08-23 | 16.000 | 16.605 | 15.880 | 16.337 | 16.337 | 40,149 |
| 2024-08-22 | 17.353 | 17.745 | 15.385 | 15.845 | 15.845 | 42,994 |
| 2024-08-21 | 15.793 | 15.965 | 15.400 | 15.498 | 15.498 | 10,982 |
| 2024-08-20 | 16.000 | 16.140 | 15.695 | 15.883 | 15.883 | 4,184 |
| 2024-08-19 | 15.478 | 15.895 | 15.250 | 15.571 | 15.571 | 4,212 |
| 2024-08-16 | 15.500 | 15.635 | 15.180 | 15.515 | 15.515 | 767 |
| 2024-08-15 | 14.858 | 15.430 | 14.750 | 15.249 | 15.249 | 3,405 |
| 2024-08-14 | 15.200 | 15.330 | 14.815 | 14.860 | 14.860 | 5,971 |
| 2024-08-12 | 15.490 | 15.490 | 14.850 | 14.920 | 14.920 | 2,288 |
| 2024-08-09 | 15.200 | 15.705 | 15.180 | 15.240 | 15.240 | 1,829 |
| 2024-08-08 | 15.310 | 15.310 | 14.860 | 14.934 | 14.934 | 6,258 |
| 2024-08-07 | 15.200 | 15.650 | 15.200 | 15.498 | 15.498 | 250,477 |
| 2024-08-06 | 15.063 | 15.360 | 14.790 | 14.995 | 14.995 | 5,543 |
| 2024-08-05 | 14.525 | 14.525 | 13.800 | 14.465 | 14.465 | 14,339 |
| 2024-08-02 | 15.850 | 15.850 | 14.860 | 14.860 | 14.860 | 4,497 |
| 2024-08-01 | 16.900 | 17.150 | 15.975 | 16.427 | 16.427 | 4,803 |
| 2024-07-31 | 16.500 | 17.145 | 16.350 | 16.994 | 16.994 | 13,573 |
| 2024-07-30 | 16.000 | 16.470 | 15.950 | 16.310 | 16.310 | 4,375 |
| 2024-07-29 | 16.500 | 16.630 | 15.885 | 16.555 | 16.555 | 2,807 |
| 2024-07-26 | 16.488 | 16.630 | 16.275 | 16.492 | 16.492 | 3,263 |
| 2024-07-25 | 16.670 | 16.670 | 15.950 | 16.605 | 16.605 | 9,168 |
| 2024-07-24 | 16.220 | 16.835 | 16.060 | 16.660 | 16.660 | 14,234 |
| 2024-07-23 | 17.055 | 17.055 | 16.215 | 16.215 | 16.215 | 7,599 |
| 2024-07-22 | 16.930 | 17.125 | 16.785 | 16.880 | 16.880 | 3,402 |
| 2024-07-19 | 17.220 | 17.660 | 16.905 | 17.034 | 17.034 | 11,198 |
| 2024-07-18 | 18.100 | 18.245 | 17.400 | 17.510 | 17.510 | 36,821 |
| 2024-07-17 | 17.500 | 18.250 | 17.115 | 17.857 | 17.857 | 112,579 |
| 2024-07-16 | 18.035 | 18.035 | 17.415 | 17.612 | 17.612 | 35,542 |
| 2024-07-15 | 18.453 | 18.920 | 18.315 | 18.435 | 18.435 | 28,640 |
| 2024-07-12 | 18.940 | 19.005 | 18.480 | 18.605 | 18.605 | 20,238 |
| 2024-07-11 | 18.100 | 18.740 | 17.950 | 18.558 | 18.558 | 12,298 |
| 2024-07-10 | 17.800 | 17.920 | 17.320 | 17.920 | 17.920 | 12,587 |
| 2024-07-09 | 17.753 | 18.180 | 17.610 | 17.775 | 17.775 | 30,192 |
| 2024-07-08 | 18.330 | 18.330 | 17.760 | 17.880 | 17.880 | 9,093 |
| 2024-07-05 | 18.553 | 18.750 | 17.950 | 18.284 | 18.284 | 14,155 |
| 2024-07-04 | 19.530 | 19.530 | 18.145 | 18.678 | 18.678 | 105,587 |
| 2024-07-03 | 19.098 | 19.800 | 18.710 | 19.643 | 19.643 | 54,771 |
| 2024-07-02 | 18.000 | 18.970 | 17.770 | 18.840 | 18.840 | 31,787 |
| 2024-07-01 | 17.600 | 18.385 | 17.240 | 17.931 | 17.931 | 162,603 |
| 2024-06-28 | 17.000 | 18.345 | 16.620 | 18.074 | 18.074 | 396,385 |
| 2024-06-27 | 17.235 | 17.235 | 15.835 | 16.723 | 16.723 | 87,138 |
| 2024-06-26 | 15.150 | 21.360 | 15.150 | 17.942 | 17.942 | 1,176,677 |
| 2024-06-25 | 32.420 | 32.420 | 31.750 | 31.895 | 31.895 | 14,930 |
| 2024-06-24 | 32.905 | 33.110 | 32.160 | 32.661 | 32.661 | 10,102 |
| 2024-06-21 | 33.980 | 33.980 | 32.410 | 32.850 | 32.850 | 10,975 |
| 2024-06-20 | 33.310 | 33.740 | 33.310 | 33.740 | 33.740 | 2,353 |
| 2024-06-19 | 34.320 | 34.320 | 33.300 | 34.003 | 34.003 | 23,185 |
| 2024-06-18 | 34.200 | 34.590 | 33.540 | 34.050 | 34.050 | 7,353 |
| 2024-06-17 | 33.515 | 34.150 | 33.150 | 33.576 | 33.576 | 30,477 |
| 2024-06-14 | 33.505 | 34.190 | 32.690 | 33.839 | 33.839 | 64,107 |
| 2024-06-13 | 34.740 | 34.740 | 33.520 | 33.813 | 33.813 | 22,012 |
| 2024-06-12 | 35.250 | 35.250 | 34.290 | 34.649 | 34.649 | 19,498 |
| 2024-06-11 | 35.820 | 35.880 | 34.600 | 34.907 | 34.907 | 54,290 |
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.