Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	85.490	86.840	84.847	84.847	84.847	20,838
2022-12-30	85.900	85.900	83.640	84.352	84.352	10,239
2022-12-29	83.410	85.500	83.400	85.500	85.500	7,527
2022-12-28	83.490	83.700	82.280	83.697	83.697	12,504
2022-12-23	84.000	85.380	83.600	84.184	84.184	5,035
2022-12-22	87.220	87.660	84.360	85.581	85.581	13,389
2022-12-21	86.440	86.440	84.600	85.666	85.666	16,824
2022-12-20	84.500	86.100	82.800	84.386	84.386	28,963
2022-12-19	85.010	86.720	84.860	86.160	86.160	23,965
2022-12-16	86.749	86.749	84.200	85.847	85.847	56,663
2022-12-15	90.120	90.120	88.040	88.899	88.899	42,961
2022-12-14	93.200	93.200	89.360	90.158	90.158	50,294
2022-12-13	94.160	96.100	93.260	94.798	94.798	263,465
2022-12-12	93.950	95.300	92.600	94.507	94.507	28,965
2022-12-09	94.480	94.480	92.820	93.721	93.721	24,432
2022-12-08	93.410	94.280	92.740	93.627	93.627	34,147
2022-12-07	92.210	93.600	90.920	91.186	91.186	20,904
2022-12-06	92.420	93.100	91.260	92.354	92.354	13,215
2022-12-05	92.420	94.440	91.760	93.146	93.146	13,424
2022-12-02	93.810	93.960	91.280	92.253	92.253	27,369
2022-12-01	92.500	95.100	92.000	93.715	93.715	26,580
2022-11-30	90.100	92.160	89.180	91.395	91.395	72,026
2022-11-29	94.500	94.500	88.700	90.383	90.383	50,658
2022-11-28	95.010	95.060	93.060	93.955	93.955	44,282
2022-11-25	94.100	94.940	92.860	94.179	94.179	23,995
2022-11-24	94.000	95.160	93.320	94.221	94.221	16,431
2022-11-23	90.000	93.880	90.000	92.008	92.008	87,009
2022-11-22	90.400	91.460	89.700	89.880	89.880	28,207
2022-11-21	90.900	91.660	89.300	90.304	90.304	37,510
2022-11-18	91.240	91.240	89.860	90.816	90.816	30,815
2022-11-17	91.780	91.780	90.280	91.156	91.156	21,922
2022-11-16	92.700	92.700	90.140	91.367	91.367	19,868
2022-11-15	90.900	93.900	88.540	93.009	93.009	72,114
2022-11-14	89.410	91.040	88.690	89.945	89.945	78,610
2022-11-11	92.040	92.040	85.400	85.640	85.640	121,090
2022-11-10	91.010	93.680	80.500	83.559	83.559	295,500
2022-11-09	109.00	111.85	89.300	96.850	96.850	132,509
2022-11-08	104.00	104.70	101.15	103.42	103.42	52,929
2022-11-07	104.00	105.15	102.85	103.98	103.98	38,608
2022-11-04	104.49	105.10	102.30	103.13	103.13	12,809
2022-11-03	104.62	104.62	102.55	103.35	103.35	13,363
2022-11-02	105.01	106.05	104.25	105.21	105.21	23,280
2022-11-01	108.00	110.45	105.10	106.17	106.17	9,291
2022-10-31	107.00	108.25	106.40	107.23	107.23	12,378
2022-10-28	109.00	109.20	106.35	107.67	107.67	22,200
2022-10-27	108.53	108.90	106.35	107.95	107.95	27,704
2022-10-26	107.53	109.00	105.90	107.59	107.59	23,880
2022-10-25	106.30	107.95	104.05	105.96	105.96	28,014
2022-10-24	104.00	105.15	102.50	104.02	104.02	15,903
2022-10-21	102.00	102.50	99.960	101.25	101.25	8,417
2022-10-20	102.39	102.55	99.620	101.67	101.67	106,687
2022-10-19	103.90	103.90	101.25	102.47	102.47	14,093
2022-10-18	104.00	104.80	103.18	103.95	103.95	17,024
2022-10-17	99.865	103.05	98.020	101.53	101.53	24,984
2022-10-14	97.820	100.20	97.820	98.420	98.420	19,291
2022-10-13	95.010	95.780	91.300	95.746	95.746	17,361
2022-10-12	95.630	96.040	92.200	95.125	95.125	14,773
2022-10-11	95.320	95.320	92.060	93.936	93.936	11,011
2022-10-10	95.485	96.740	94.102	95.618	95.618	12,995
2022-10-07	98.120	98.120	94.986	94.986	94.986	33,484

← NewerPage 17 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.