Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	45.355	46.650	44.640	45.974	45.974	20,849
2023-09-19	44.450	45.140	44.360	44.780	44.780	16,221
2023-09-18	45.160	45.160	44.370	44.801	44.801	6,707
2023-09-15	46.740	46.740	45.160	45.556	45.556	25,527
2023-09-14	42.770	45.970	42.770	45.280	45.280	28,130
2023-09-13	43.000	43.300	42.250	42.769	42.769	12,625
2023-09-12	44.250	44.250	43.180	43.583	43.583	13,681
2023-09-11	43.000	44.240	42.900	43.535	43.535	13,817
2023-09-08	45.250	45.650	42.820	43.804	43.804	31,212
2023-09-07	46.000	46.140	44.480	45.408	45.408	17,843
2023-09-06	49.280	49.280	45.850	46.825	46.825	48,533
2023-09-05	50.705	51.240	49.940	50.396	50.396	12,006
2023-09-04	52.380	52.380	50.320	51.041	51.041	17,782
2023-09-01	53.200	53.200	51.860	52.303	52.303	24,889
2023-08-31	54.780	54.780	53.340	53.656	53.656	24,270
2023-08-30	55.010	55.320	53.980	54.938	54.938	18,439
2023-08-29	53.490	54.760	52.560	53.708	53.708	22,017
2023-08-25	53.810	55.280	51.840	54.647	54.647	34,198
2023-08-24	51.600	53.500	49.630	51.292	51.292	21,314
2023-08-23	54.610	56.640	51.200	53.654	53.654	100,210
2023-08-22	57.010	58.220	56.720	57.854	57.854	13,066
2023-08-21	58.310	58.420	57.060	57.553	57.553	8,464
2023-08-18	58.720	58.720	57.560	58.246	58.246	8,531
2023-08-17	60.000	61.100	59.280	59.612	59.612	11,346
2023-08-16	61.010	62.840	60.720	61.729	61.729	12,208
2023-08-15	58.000	61.280	57.380	58.779	58.779	99,580
2023-08-14	62.000	64.520	61.100	63.993	63.993	22,159
2023-08-11	62.100	62.140	61.060	61.490	61.490	18,460
2023-08-10	61.090	62.920	61.080	62.613	62.613	13,721
2023-08-09	60.174	62.740	60.174	62.445	62.445	39,413
2023-08-08	58.760	58.760	57.800	58.070	58.070	11,873
2023-08-07	60.200	60.200	59.100	59.686	59.686	46,937
2023-08-04	59.570	60.200	59.300	60.012	60.012	9,058
2023-08-03	58.500	59.520	57.740	58.844	58.844	17,036
2023-08-02	62.100	62.580	58.600	61.500	61.500	40,741
2023-08-01	63.410	63.740	62.414	62.702	62.702	18,563
2023-07-31	61.200	63.180	60.660	62.943	62.943	28,362
2023-07-28	61.320	61.380	60.240	61.031	61.031	30,688
2023-07-27	60.240	61.720	60.240	60.902	60.902	12,145
2023-07-26	59.490	60.300	59.200	59.743	59.743	12,186
2023-07-25	60.060	60.060	59.500	59.679	59.679	359,944
2023-07-24	60.400	60.400	59.200	59.983	59.983	5,955
2023-07-21	60.000	61.040	58.800	60.593	60.593	18,129
2023-07-20	59.490	61.500	59.100	59.751	59.751	52,330
2023-07-19	57.600	59.680	57.220	58.946	58.946	36,177
2023-07-18	56.500	57.500	56.300	56.975	56.975	10,255
2023-07-17	56.000	56.538	55.280	56.245	56.245	19,490
2023-07-14	56.370	57.180	55.940	56.719	56.719	33,992
2023-07-13	55.500	56.380	55.500	56.243	56.243	25,931
2023-07-12	55.490	55.760	54.280	54.946	54.946	40,204
2023-07-11	56.840	56.840	55.120	55.807	55.807	23,602
2023-07-10	56.840	56.840	54.700	55.266	55.266	62,179
2023-07-07	55.010	57.940	54.460	57.382	57.382	66,727
2023-07-06	59.800	59.800	54.720	57.230	57.230	156,337
2023-07-05	63.340	63.340	62.417	62.892	62.892	90,245
2023-07-04	62.210	63.440	61.520	62.993	62.993	54,648
2023-07-03	62.000	62.420	61.200	61.935	61.935	33,027
2023-06-30	59.360	61.820	58.660	60.599	60.599	47,789
2023-06-29	58.440	59.720	57.700	59.032	59.032	76,790
2023-06-28	60.200	60.200	57.440	58.144	58.144	61,343

← NewerPage 14 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.