Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	98.120	98.120	94.986	94.986	94.986	33,484
2022-10-06	99.450	99.980	97.820	98.396	98.396	5,688
2022-10-05	100.40	100.40	96.660	98.540	98.540	9,746
2022-10-04	98.960	100.75	97.020	98.368	98.368	37,654
2022-10-03	93.010	96.660	92.240	95.276	95.276	21,125
2022-09-30	91.360	95.100	91.360	93.453	93.453	28,711
2022-09-29	94.280	94.280	91.200	93.186	93.186	23,443
2022-09-28	95.010	95.980	93.100	94.486	94.486	16,606
2022-09-27	95.260	97.760	95.260	96.609	96.609	31,393
2022-09-26	94.920	96.040	93.400	94.770	94.770	70,161
2022-09-23	96.340	96.340	92.660	94.174	94.174	28,331
2022-09-22	98.860	98.860	95.940	97.718	97.718	26,203
2022-09-21	96.780	99.080	95.980	98.303	98.303	25,192
2022-09-20	99.400	99.400	95.040	96.580	96.580	98,695
2022-09-16	105.40	105.40	100.15	101.37	101.37	63,316
2022-09-15	110.40	110.40	106.35	107.53	107.53	22,143
2022-09-14	111.35	111.35	108.25	109.25	109.25	43,969
2022-09-13	111.58	114.60	110.60	110.62	110.62	25,571
2022-09-12	116.53	116.55	108.55	110.93	110.93	23,700
2022-09-09	119.00	119.35	116.40	118.24	118.24	13,052
2022-09-08	119.00	120.50	117.75	119.00	119.00	18,298
2022-09-07	115.65	118.70	115.65	117.61	117.61	30,360
2022-09-06	114.85	116.70	114.85	116.00	116.00	24,290
2022-09-05	112.00	112.75	109.70	111.50	111.50	12,150
2022-09-02	110.40	113.40	110.40	112.06	112.06	11,631
2022-09-01	112.10	114.10	110.50	111.18	111.18	21,015
2022-08-31	115.00	115.75	112.25	112.99	112.99	15,861
2022-08-30	116.53	118.15	114.65	116.35	116.35	27,944
2022-08-26	117.53	119.40	114.85	117.48	117.48	48,961
2022-08-25	112.25	117.55	108.40	112.99	112.99	53,583
2022-08-24	103.73	105.45	102.65	104.37	104.37	19,173
2022-08-23	103.01	104.85	102.50	104.09	104.09	6,971
2022-08-22	103.34	105.45	102.55	103.79	103.79	17,647
2022-08-19	106.00	106.00	102.50	103.58	103.58	19,297
2022-08-18	104.91	106.80	103.60	105.73	105.73	18,640
2022-08-17	106.00	106.00	102.75	104.44	104.44	18,508
2022-08-16	110.70	110.70	103.15	106.51	106.51	220,861
2022-08-15	113.78	119.45	113.50	117.58	117.58	130,043
2022-08-12	116.40	116.40	113.20	114.57	114.57	38,077
2022-08-11	114.30	117.50	114.20	115.77	115.77	27,730
2022-08-10	111.90	115.40	111.90	113.05	113.05	41,094
2022-08-09	113.53	114.00	112.05	112.97	112.97	91,855
2022-08-08	116.10	116.10	113.30	114.06	114.06	39,967
2022-08-05	118.05	118.30	115.30	117.15	117.15	6,274
2022-08-04	115.10	118.40	114.40	117.32	117.32	10,647
2022-08-03	115.78	115.90	113.50	115.65	115.65	8,361
2022-08-02	115.00	115.80	112.40	114.41	114.41	11,848
2022-08-01	113.85	116.10	113.85	115.51	115.51	45,327
2022-07-29	115.25	117.20	113.05	114.23	114.23	20,518
2022-07-28	112.15	116.80	112.15	114.77	114.77	27,049
2022-07-27	106.15	110.01	106.15	107.74	107.74	17,777
2022-07-26	106.00	108.50	104.70	106.81	106.81	13,208
2022-07-25	107.00	107.25	105.10	105.71	105.71	41,930
2022-07-22	104.02	109.15	104.00	107.43	107.43	26,484
2022-07-21	102.74	104.95	102.60	103.73	103.73	40,796
2022-07-20	101.01	102.85	100.65	102.05	102.05	25,987
2022-07-19	100.65	100.65	99.020	100.40	100.40	9,257
2022-07-18	99.520	101.80	99.480	101.08	101.08	9,818
2022-07-15	99.300	99.300	97.460	98.118	98.118	5,230
2022-07-14	98.000	99.280	97.260	98.536	98.536	17,427

← NewerPage 18 of 21 · 1,202 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.