Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	49.435	52.640	48.440	51.479	51.479	52,241
2023-12-12	48.730	49.760	48.500	48.810	48.810	26,657
2023-12-11	48.693	48.693	47.560	48.510	48.510	41,875
2023-12-08	47.000	48.140	46.680	47.590	47.590	56,862
2023-12-07	45.705	47.050	45.300	46.332	46.332	17,608
2023-12-06	44.000	45.630	43.820	44.726	44.726	26,864
2023-12-05	46.000	46.280	43.400	43.750	43.750	88,810
2023-12-04	46.850	47.730	45.830	46.593	46.593	30,958
2023-12-01	46.600	47.000	45.760	46.243	46.243	14,855
2023-11-30	45.775	46.400	44.930	45.667	45.667	26,097
2023-11-29	47.000	47.090	45.130	45.906	45.906	42,085
2023-11-28	45.355	46.290	44.350	44.777	44.777	32,390
2023-11-27	43.490	44.700	43.150	43.819	43.819	23,698
2023-11-24	42.800	43.700	42.700	43.269	43.269	27,063
2023-11-23	43.830	43.830	42.030	42.601	42.601	29,405
2023-11-22	45.190	45.190	43.740	44.439	44.439	16,200
2023-11-21	45.505	45.870	44.710	45.329	45.329	40,256
2023-11-20	48.105	48.105	44.250	44.918	44.918	92,604
2023-11-17	47.200	48.600	46.900	48.021	48.021	35,540
2023-11-16	46.735	47.380	46.230	46.795	46.795	44,488
2023-11-15	46.200	48.390	45.330	46.782	46.782	85,295
2023-11-14	45.000	46.540	43.920	45.792	45.792	767,761
2023-11-13	49.500	49.500	40.050	44.780	44.780	174,388
2023-11-10	36.070	36.070	34.440	35.365	35.365	112,403
2023-11-09	34.000	36.050	33.300	35.576	35.576	104,798
2023-11-08	34.305	34.360	33.500	33.959	33.959	132,810
2023-11-07	33.705	34.050	32.640	33.768	33.768	121,449
2023-11-06	33.820	33.820	32.980	33.327	33.327	140,089
2023-11-03	32.000	33.590	31.310	32.568	32.568	183,336
2023-11-02	30.505	32.070	30.490	31.368	31.368	21,365
2023-11-01	29.960	29.960	28.950	29.589	29.589	19,439
2023-10-31	28.390	30.060	28.390	28.610	28.610	61,524
2023-10-30	29.385	29.400	27.460	28.271	28.271	67,633
2023-10-27	29.505	30.090	28.900	29.375	29.375	42,707
2023-10-26	29.185	29.770	28.780	29.107	29.107	32,887
2023-10-25	31.230	31.230	29.030	29.954	29.954	26,159
2023-10-24	31.305	31.690	30.990	31.391	31.391	15,084
2023-10-23	30.800	31.500	29.600	30.585	30.585	51,654
2023-10-20	31.600	31.730	30.190	30.320	30.320	50,210
2023-10-19	32.200	32.780	31.750	32.046	32.046	21,965
2023-10-18	33.775	33.940	32.260	32.974	32.974	30,810
2023-10-17	34.000	34.350	32.800	33.424	33.424	21,096
2023-10-16	34.105	34.710	33.780	34.197	34.197	25,931
2023-10-13	36.250	36.680	33.548	33.548	33.548	41,744
2023-10-12	37.105	38.420	36.290	37.446	37.446	24,196
2023-10-11	37.400	37.460	36.580	36.995	36.995	32,430
2023-10-10	37.250	37.720	36.540	37.300	37.300	23,453
2023-10-09	36.600	37.200	35.810	36.511	36.511	49,816
2023-10-06	37.500	37.500	34.990	36.112	36.112	63,789
2023-10-05	37.175	38.180	36.950	37.470	37.470	33,026
2023-10-04	36.505	37.290	35.720	36.925	36.925	67,406
2023-10-03	38.110	38.110	36.720	36.751	36.751	39,383
2023-10-02	40.000	40.540	38.350	38.964	38.964	31,871
2023-09-29	40.140	41.730	40.140	40.955	40.955	29,174
2023-09-28	40.505	41.300	39.600	40.113	40.113	34,691
2023-09-27	41.505	41.910	40.818	41.304	41.304	35,888
2023-09-26	42.780	42.780	41.230	41.473	41.473	25,403
2023-09-25	43.850	43.850	42.470	43.850	43.850	33,260
2023-09-22	44.105	44.940	43.730	44.224	44.224	10,297
2023-09-21	45.800	45.800	43.860	44.156	44.156	15,637

← NewerPage 13 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.