Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 37.020 | 37.300 | 35.370 | 35.650 | 35.650 | 10,594 |
| 2024-06-07 | 36.905 | 37.070 | 35.820 | 36.706 | 36.706 | 7,848 |
| 2024-06-06 | 36.020 | 37.100 | 36.020 | 36.074 | 36.074 | 13,025 |
| 2024-06-05 | 34.705 | 35.550 | 34.380 | 35.420 | 35.420 | 14,141 |
| 2024-06-04 | 35.700 | 35.700 | 34.150 | 34.530 | 34.530 | 66,480 |
| 2024-06-03 | 36.440 | 37.060 | 35.900 | 36.637 | 36.637 | 5,506 |
| 2024-05-31 | 36.105 | 36.450 | 35.520 | 36.066 | 36.066 | 10,612 |
| 2024-05-30 | 34.785 | 36.050 | 34.500 | 35.692 | 35.692 | 12,700 |
| 2024-05-29 | 35.350 | 35.350 | 34.660 | 34.857 | 34.857 | 18,644 |
| 2024-05-28 | 36.705 | 36.740 | 35.800 | 35.959 | 35.959 | 6,584 |
| 2024-05-24 | 36.190 | 36.190 | 35.280 | 35.626 | 35.626 | 16,727 |
| 2024-05-23 | 37.980 | 37.980 | 36.210 | 37.041 | 37.041 | 31,891 |
| 2024-05-22 | 36.600 | 38.090 | 35.100 | 37.360 | 37.360 | 201,662 |
| 2024-05-21 | 36.970 | 36.970 | 33.670 | 33.960 | 33.960 | 82,983 |
| 2024-05-20 | 42.000 | 42.312 | 41.055 | 41.380 | 41.380 | 334,674 |
| 2024-05-17 | 41.590 | 41.590 | 40.570 | 41.100 | 41.100 | 5,512 |
| 2024-05-16 | 42.650 | 42.650 | 41.140 | 41.280 | 41.280 | 5,791 |
| 2024-05-15 | 43.380 | 43.380 | 41.300 | 43.113 | 43.113 | 20,464 |
| 2024-05-14 | 40.785 | 42.600 | 40.620 | 41.720 | 41.720 | 22,472 |
| 2024-05-13 | 39.705 | 40.840 | 39.300 | 40.790 | 40.790 | 7,659 |
| 2024-05-10 | 40.105 | 40.490 | 39.530 | 39.900 | 39.900 | 5,313 |
| 2024-05-09 | 40.200 | 40.560 | 39.880 | 40.470 | 40.470 | 2,772 |
| 2024-05-08 | 40.155 | 40.200 | 39.350 | 40.025 | 40.025 | 4,056 |
| 2024-05-07 | 40.240 | 40.690 | 39.550 | 40.447 | 40.447 | 7,857 |
| 2024-05-03 | 38.800 | 40.400 | 38.290 | 39.748 | 39.748 | 12,917 |
| 2024-05-02 | 41.120 | 41.120 | 38.140 | 38.420 | 38.420 | 15,067 |
| 2024-04-30 | 41.040 | 41.040 | 40.160 | 40.250 | 40.250 | 7,872 |
| 2024-04-29 | 38.560 | 41.200 | 38.560 | 40.555 | 40.555 | 34,650 |
| 2024-04-26 | 34.100 | 36.324 | 34.100 | 35.767 | 35.767 | 34,467 |
| 2024-04-25 | 35.305 | 35.380 | 32.990 | 33.875 | 33.875 | 41,504 |
| 2024-04-24 | 35.400 | 35.930 | 35.250 | 35.529 | 35.529 | 36,902 |
| 2024-04-23 | 35.515 | 35.950 | 35.080 | 35.505 | 35.505 | 28,798 |
| 2024-04-22 | 36.130 | 36.130 | 35.390 | 35.639 | 35.639 | 44,970 |
| 2024-04-19 | 36.000 | 36.370 | 34.580 | 35.155 | 35.155 | 45,407 |
| 2024-04-18 | 35.250 | 37.220 | 35.220 | 36.721 | 36.721 | 572,812 |
| 2024-04-17 | 38.250 | 38.250 | 35.250 | 35.972 | 35.972 | 214,622 |
| 2024-04-16 | 37.705 | 38.570 | 37.300 | 37.781 | 37.781 | 147,374 |
| 2024-04-15 | 42.870 | 42.870 | 37.610 | 38.527 | 38.527 | 231,965 |
| 2024-04-12 | 44.240 | 44.240 | 43.090 | 43.101 | 43.101 | 40,994 |
| 2024-04-11 | 44.240 | 44.790 | 43.570 | 44.016 | 44.016 | 29,882 |
| 2024-04-10 | 43.745 | 45.560 | 43.510 | 44.100 | 44.100 | 103,452 |
| 2024-04-09 | 44.965 | 45.650 | 43.610 | 44.077 | 44.077 | 118,065 |
| 2024-04-08 | 46.020 | 47.260 | 46.020 | 46.694 | 46.694 | 38,587 |
| 2024-04-05 | 44.705 | 45.980 | 44.500 | 45.254 | 45.254 | 169,955 |
| 2024-04-04 | 45.600 | 45.850 | 44.520 | 44.931 | 44.931 | 32,537 |
| 2024-04-03 | 44.440 | 45.800 | 43.110 | 44.361 | 44.361 | 35,707 |
| 2024-04-02 | 49.665 | 50.000 | 44.362 | 45.302 | 45.302 | 103,267 |
| 2024-03-28 | 49.740 | 50.200 | 49.150 | 50.000 | 50.000 | 7,720 |
| 2024-03-27 | 49.790 | 49.790 | 48.910 | 49.500 | 49.500 | 13,051 |
| 2024-03-26 | 49.490 | 49.813 | 48.640 | 49.810 | 49.810 | 12,289 |
| 2024-03-25 | 48.995 | 50.000 | 48.150 | 48.609 | 48.609 | 15,878 |
| 2024-03-22 | 50.100 | 50.700 | 48.710 | 49.411 | 49.411 | 25,736 |
| 2024-03-21 | 50.180 | 50.180 | 49.000 | 49.874 | 49.874 | 27,693 |
| 2024-03-20 | 48.250 | 50.500 | 47.810 | 49.175 | 49.175 | 44,518 |
| 2024-03-19 | 47.355 | 48.050 | 46.200 | 47.810 | 47.810 | 31,783 |
| 2024-03-18 | 46.945 | 47.470 | 46.567 | 46.908 | 46.908 | 27,027 |
| 2024-03-15 | 46.810 | 46.980 | 46.300 | 46.600 | 46.600 | 22,717 |
| 2024-03-14 | 47.200 | 47.650 | 46.600 | 47.238 | 47.238 | 19,514 |
| 2024-03-13 | 46.505 | 48.090 | 46.420 | 47.072 | 47.072 | 16,626 |
| 2024-03-12 | 48.240 | 48.240 | 45.900 | 46.600 | 46.600 | 18,337 |
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.