Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	48.705	48.930	47.140	47.736	47.736	20,377
2024-03-08	48.995	49.720	48.120	49.109	49.109	16,448
2024-03-07	48.000	49.090	47.300	48.374	48.374	25,824
2024-03-06	46.440	48.050	46.440	47.226	47.226	74,201
2024-03-05	47.145	47.880	46.310	47.172	47.172	34,095
2024-03-04	48.780	48.780	47.110	47.822	47.822	29,818
2024-03-01	50.000	50.400	48.320	49.238	49.238	27,681
2024-02-29	49.200	50.480	48.000	49.736	49.736	75,104
2024-02-28	50.460	50.460	48.550	48.964	48.964	58,372
2024-02-27	50.800	51.740	50.280	50.495	50.495	37,675
2024-02-26	52.000	52.360	50.240	51.067	51.067	46,619
2024-02-23	55.260	55.260	51.620	51.710	51.710	62,689
2024-02-22	56.000	56.400	55.440	55.901	55.901	19,723
2024-02-21	54.710	55.680	53.880	55.013	55.013	30,420
2024-02-20	55.220	55.220	53.760	54.482	54.482	29,914
2024-02-19	56.980	57.180	54.300	54.957	54.957	129,577
2024-02-16	59.980	59.980	56.800	57.829	57.829	71,765
2024-02-15	63.320	64.980	60.260	61.911	61.911	53,959
2024-02-14	58.000	65.000	53.900	61.071	61.071	121,157
2024-02-13	57.010	59.600	56.380	57.701	57.701	70,817
2024-02-12	54.500	57.780	54.000	56.438	56.438	48,856
2024-02-09	52.549	54.240	52.549	53.454	53.454	13,342
2024-02-08	50.160	52.820	50.160	52.527	52.527	10,927
2024-02-07	50.135	50.840	49.440	49.984	49.984	16,939
2024-02-06	52.280	52.280	50.180	50.439	50.439	19,492
2024-02-05	54.440	54.440	51.920	53.237	53.237	25,391
2024-02-02	55.490	56.400	54.080	54.952	54.952	12,405
2024-02-01	56.000	56.380	54.300	55.216	55.216	16,566
2024-01-31	56.000	56.740	54.760	56.242	56.242	76,388
2024-01-30	54.800	57.200	54.720	55.324	55.324	30,416
2024-01-29	53.170	54.660	52.020	53.561	53.561	28,186
2024-01-26	54.000	54.320	52.200	53.065	53.065	27,856
2024-01-25	55.410	55.540	53.700	54.548	54.548	16,393
2024-01-24	56.480	56.700	55.400	55.753	55.753	51,131
2024-01-23	55.910	56.460	54.500	55.719	55.719	31,455
2024-01-22	51.735	55.780	51.480	53.827	53.827	37,528
2024-01-19	52.500	52.700	50.000	50.540	50.540	46,406
2024-01-18	54.100	54.600	51.600	52.768	52.768	61,767
2024-01-17	54.650	54.860	53.340	54.304	54.304	27,206
2024-01-16	55.430	56.700	54.900	55.939	55.939	14,927
2024-01-15	57.260	57.260	55.800	56.432	56.432	17,861
2024-01-12	58.330	59.840	56.020	57.635	57.635	67,792
2024-01-11	59.110	61.320	57.683	59.355	59.355	84,508
2024-01-10	56.000	59.060	55.620	57.701	57.701	40,566
2024-01-09	54.240	56.160	54.240	55.597	55.597	50,803
2024-01-08	52.305	53.740	52.040	52.659	52.659	19,049
2024-01-05	51.105	52.860	50.760	52.146	52.146	30,700
2024-01-04	53.090	54.140	50.840	52.555	52.555	55,666
2024-01-03	56.960	56.960	52.900	53.853	53.853	34,645
2024-01-02	61.080	61.080	56.660	58.248	58.248	80,921
2023-12-29	60.290	60.680	59.120	60.461	60.461	19,472
2023-12-28	59.010	60.880	58.880	60.127	60.127	58,272
2023-12-27	56.640	58.877	56.640	58.875	58.875	15,097
2023-12-22	55.470	56.700	55.120	56.125	56.125	9,355
2023-12-21	55.010	56.360	53.820	54.957	54.957	12,379
2023-12-20	53.490	55.280	52.820	54.640	54.640	21,535
2023-12-19	55.640	55.640	52.860	54.251	54.251	117,928
2023-12-18	55.970	56.620	54.300	55.141	55.141	34,137
2023-12-15	56.000	56.900	55.220	56.120	56.120	144,467
2023-12-14	52.670	55.960	52.220	54.830	54.830	72,115

← NewerPage 12 of 21 · 1,201 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.