Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	62.740	62.740	60.200	60.743	60.743	16,335
2023-06-26	63.010	63.320	62.120	63.042	63.042	70,452
2023-06-23	65.460	65.460	62.040	62.937	62.937	44,409
2023-06-22	64.920	65.800	62.300	64.518	64.518	51,302
2023-06-21	64.020	64.020	63.140	63.320	63.320	37,015
2023-06-20	66.210	66.900	63.780	64.050	64.050	22,826
2023-06-19	67.600	67.600	66.260	66.516	66.516	48,325
2023-06-16	67.040	68.260	67.040	67.776	67.776	56,194
2023-06-15	65.340	66.660	65.340	66.191	66.191	16,993
2023-06-14	64.820	65.820	64.200	65.447	65.447	44,201
2023-06-13	64.480	64.900	63.820	64.196	64.196	24,178
2023-06-12	62.000	63.640	61.620	62.917	62.917	97,555
2023-06-09	61.010	61.480	60.500	61.011	61.011	32,006
2023-06-08	61.200	61.660	60.120	60.911	60.911	80,853
2023-06-07	63.910	64.260	61.560	61.585	61.585	35,348
2023-06-06	65.500	65.500	63.240	64.141	64.141	22,584
2023-06-05	66.500	66.780	64.760	65.827	65.827	21,054
2023-06-02	66.840	67.520	66.500	66.960	66.960	9,857
2023-06-01	67.740	67.740	66.420	67.080	67.080	13,019
2023-05-31	66.980	68.180	66.520	67.194	67.194	25,863
2023-05-30	66.400	66.960	65.700	66.362	66.362	33,634
2023-05-26	67.010	67.420	64.320	65.350	65.350	39,169
2023-05-25	66.440	67.040	65.760	66.773	66.773	40,766
2023-05-24	65.200	66.420	65.120	66.150	66.150	23,072
2023-05-23	65.010	66.780	64.080	65.977	65.977	59,470
2023-05-22	67.500	67.500	64.360	65.663	65.663	41,062
2023-05-19	66.980	67.780	66.180	67.130	67.130	49,961
2023-05-18	66.700	66.700	64.960	66.347	66.347	61,039
2023-05-17	72.500	72.500	66.760	68.158	68.158	271,783
2023-05-16	77.440	77.440	75.880	77.111	77.111	9,333
2023-05-15	74.500	79.500	74.500	78.081	78.081	48,048
2023-05-12	73.090	73.900	72.600	73.613	73.613	11,372
2023-05-11	77.000	77.000	72.040	74.213	74.213	24,785
2023-05-10	78.900	78.900	76.280	77.416	77.416	22,326
2023-05-09	78.000	80.620	77.660	79.417	79.417	20,179
2023-05-05	74.920	78.340	74.920	77.848	77.848	10,458
2023-05-04	77.380	77.380	73.520	74.584	74.584	22,114
2023-05-03	75.000	77.700	75.000	77.388	77.388	27,156
2023-05-02	73.200	74.660	71.900	73.741	73.741	14,852
2023-04-28	75.200	75.200	72.780	73.406	73.406	7,847
2023-04-27	75.280	75.440	73.800	74.688	74.688	5,047
2023-04-26	75.010	75.560	73.640	74.589	74.589	14,142
2023-04-25	73.490	74.780	72.520	74.256	74.256	313,247
2023-04-24	72.000	73.300	71.640	72.826	72.826	10,363
2023-04-21	70.920	73.360	70.920	71.653	71.653	26,115
2023-04-20	70.340	70.340	69.040	69.886	69.886	17,854
2023-04-19	70.000	71.100	68.820	70.154	70.154	19,860
2023-04-18	70.740	70.740	69.620	70.030	70.030	28,223
2023-04-17	73.640	73.640	70.700	71.532	71.532	11,495
2023-04-14	73.040	74.300	73.040	73.296	73.296	10,462
2023-04-13	74.270	75.360	73.220	73.833	73.833	323,681
2023-04-12	72.720	74.580	72.720	74.157	74.157	18,886
2023-04-11	72.400	73.920	71.780	72.608	72.608	24,265
2023-04-06	73.830	74.300	72.460	73.585	73.585	9,718
2023-04-05	75.040	75.040	72.820	73.151	73.151	8,519
2023-04-04	74.800	76.660	74.800	75.325	75.325	23,692
2023-04-03	72.400	75.840	72.400	75.207	75.207	39,591
2023-03-31	73.560	73.560	71.300	72.536	72.536	35,522
2023-03-30	73.010	73.660	72.320	73.285	73.285	15,954
2023-03-29	71.320	72.600	71.320	72.226	72.226	7,595

← NewerPage 15 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.