Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	72.800	73.080	70.740	71.195	71.195	10,271
2023-03-27	73.780	73.780	72.526	73.227	73.227	13,392
2023-03-24	73.580	73.580	71.520	72.769	72.769	22,031
2023-03-23	75.010	75.200	74.160	74.462	74.462	16,478
2023-03-22	75.100	75.100	74.140	74.674	74.674	6,361
2023-03-21	73.180	75.260	73.180	74.583	74.583	35,796
2023-03-20	71.810	72.400	69.340	70.135	70.135	25,251
2023-03-17	72.440	74.000	72.000	72.337	72.337	64,007
2023-03-16	70.000	71.580	69.520	70.193	70.193	24,019
2023-03-15	73.000	73.000	69.526	69.540	69.540	24,059
2023-03-14	72.000	72.940	71.720	72.469	72.469	21,030
2023-03-13	73.490	73.760	70.400	71.969	71.969	32,145
2023-03-10	74.210	74.320	72.660	73.584	73.584	17,900
2023-03-09	74.480	74.860	72.580	73.361	73.361	28,526
2023-03-08	74.520	74.680	73.220	73.734	73.734	17,432
2023-03-07	76.420	76.420	73.980	74.916	74.916	12,711
2023-03-06	75.470	76.160	74.480	75.716	75.716	18,718
2023-03-03	75.010	75.240	74.240	74.987	74.987	41,135
2023-03-02	75.140	75.140	73.960	74.392	74.392	158,596
2023-03-01	76.940	76.940	75.720	75.885	75.885	24,522
2023-02-28	76.960	77.560	76.040	76.338	76.338	10,561
2023-02-27	75.160	76.900	75.160	76.244	76.244	15,299
2023-02-24	76.900	77.440	75.200	75.757	75.757	41,532
2023-02-23	78.610	79.940	76.640	78.247	78.247	31,111
2023-02-22	76.840	78.400	74.660	77.257	77.257	67,841
2023-02-21	76.210	76.840	75.360	76.032	76.032	36,802
2023-02-20	78.000	78.100	75.560	76.472	76.472	25,229
2023-02-17	80.610	80.662	77.160	77.847	77.847	58,704
2023-02-16	80.900	81.880	79.480	80.694	80.694	92,190
2023-02-15	88.880	93.320	76.980	80.025	80.025	188,620
2023-02-14	85.090	86.960	84.000	85.570	85.570	61,684
2023-02-13	84.420	85.580	83.080	84.754	84.754	27,920
2023-02-10	85.600	85.600	82.540	82.846	82.846	50,407
2023-02-09	86.980	88.420	85.760	85.777	85.777	13,194
2023-02-08	87.640	87.980	85.600	86.795	86.795	112,744
2023-02-07	90.560	90.560	86.840	88.243	88.243	9,167
2023-02-06	90.900	91.320	89.720	90.660	90.660	9,919
2023-02-03	88.240	90.609	88.240	90.609	90.609	21,976
2023-02-02	88.690	89.720	86.920	88.897	88.897	83,517
2023-02-01	85.600	87.920	85.300	87.220	87.220	43,186
2023-01-31	83.420	85.460	83.420	84.874	84.874	21,644
2023-01-30	84.940	84.940	81.360	83.407	83.407	53,598
2023-01-27	85.500	85.500	83.140	84.436	84.436	21,479
2023-01-26	85.490	86.600	84.700	85.499	85.499	125,600
2023-01-25	85.660	85.660	84.300	85.228	85.228	32,811
2023-01-24	83.500	86.160	83.500	85.358	85.358	58,872
2023-01-23	82.500	84.080	82.040	82.925	82.925	15,146
2023-01-20	82.280	82.280	80.620	82.105	82.105	22,023
2023-01-19	84.600	84.600	81.400	83.400	83.400	66,122
2023-01-18	80.620	85.800	80.620	85.040	85.040	57,889
2023-01-17	75.490	79.800	74.960	78.767	78.767	97,431
2023-01-16	76.000	76.880	75.400	76.111	76.111	27,023
2023-01-13	77.010	77.640	75.960	76.507	76.507	64,059
2023-01-12	77.010	78.560	76.020	77.232	77.232	45,619
2023-01-11	80.480	80.480	74.876	77.790	77.790	96,053
2023-01-10	81.010	83.640	80.027	83.437	83.437	41,729
2023-01-09	83.010	84.060	82.660	83.434	83.434	34,422
2023-01-06	81.200	82.860	80.460	81.708	81.708	53,400
2023-01-05	83.560	83.560	80.660	81.799	81.799	34,161
2023-01-04	85.520	85.520	83.018	83.120	83.120	18,098

← NewerPage 16 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.