Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	102.10	102.10	96.220	98.470	98.470	14,746
2022-07-12	102.00	103.45	101.00	101.74	101.74	11,403
2022-07-11	101.20	103.00	100.35	102.15	102.15	10,616
2022-07-08	100.59	102.70	99.460	101.42	101.42	9,524
2022-07-07	98.590	102.55	97.300	99.377	99.377	23,579
2022-07-06	93.480	98.720	93.480	97.920	97.920	18,863
2022-07-05	91.010	92.940	88.740	91.270	91.270	21,027
2022-07-04	90.340	90.340	88.860	89.687	89.687	30,604
2022-07-01	88.180	90.520	88.180	90.083	90.083	17,796
2022-06-30	88.620	88.620	86.100	87.296	87.296	13,898
2022-06-29	90.210	91.520	88.700	89.335	89.335	21,415
2022-06-28	92.500	94.320	91.600	92.556	92.556	10,976
2022-06-27	92.000	92.920	90.900	92.179	92.179	8,211
2022-06-24	90.000	91.500	89.920	90.699	90.699	8,119
2022-06-23	91.740	92.000	87.440	90.215	90.215	14,103
2022-06-22	93.920	93.920	91.580	93.335	93.335	164,356
2022-06-21	90.670	94.780	89.980	91.391	91.391	25,567
2022-06-20	87.810	91.120	87.440	88.701	88.701	14,814
2022-06-17	87.010	90.200	86.840	88.377	88.377	19,794
2022-06-16	93.600	93.600	86.520	92.280	92.280	30,019
2022-06-15	91.040	93.440	91.040	92.213	92.213	12,636
2022-06-14	93.890	95.640	90.600	92.797	92.797	26,812
2022-06-13	97.005	97.980	94.020	96.240	96.240	35,859
2022-06-10	99.005	100.95	96.120	99.359	99.359	28,767
2022-06-09	103.55	103.55	99.300	102.34	102.34	13,639
2022-06-08	102.80	104.75	102.80	103.76	103.76	72,863
2022-06-07	104.35	104.35	101.80	102.33	102.33	33,654
2022-06-06	101.60	105.00	101.60	103.77	103.77	86,260
2022-06-01	100.20	102.60	100.20	100.96	100.96	18,950
2022-05-31	102.68	102.95	100.45	100.47	100.47	26,160
2022-05-30	99.875	102.55	99.020	100.44	100.44	41,217
2022-05-27	98.490	99.780	98.000	99.003	99.003	13,072
2022-05-26	96.400	98.377	96.400	98.377	98.377	5,521
2022-05-25	97.810	100.50	96.360	97.366	97.366	40,532
2022-05-24	95.600	98.820	95.600	97.384	97.384	43,319
2022-05-23	95.480	98.800	95.480	96.051	96.051	7,854
2022-05-20	94.740	97.200	94.740	95.156	95.156	12,504
2022-05-19	94.210	94.440	92.980	93.698	93.698	65,696
2022-05-18	95.485	97.420	94.740	95.378	95.378	12,281
2022-05-17	92.820	95.620	92.820	94.420	94.420	24,289
2022-05-16	89.010	92.380	88.940	91.919	91.919	19,412
2022-05-13	89.010	90.780	87.840	88.774	88.774	18,749
2022-05-12	84.060	91.480	83.580	89.970	89.970	99,676
2022-05-11	84.420	85.820	81.572	85.031	85.031	137,470
2022-05-10	73.140	75.340	73.140	74.138	74.138	16,292
2022-05-09	75.550	76.440	72.726	72.729	72.729	25,092
2022-05-06	78.000	78.360	75.740	77.240	77.240	21,412
2022-05-05	82.000	83.220	78.420	81.085	81.085	41,567
2022-05-04	81.800	81.800	80.788	81.413	81.413	4,544
2022-05-03	81.200	81.600	79.920	80.920	80.920	7,025
2022-04-29	84.800	86.320	84.300	85.476	85.476	13,628
2022-04-28	84.210	84.775	83.288	84.445	84.445	10,639
2022-04-27	82.000	85.200	81.940	83.826	83.826	16,589
2022-04-26	84.900	85.880	82.200	84.644	84.644	9,589
2022-04-25	84.700	84.700	82.960	83.146	83.146	16,648
2022-04-22	85.300	86.260	85.000	85.814	85.814	12,377
2022-04-21	87.810	89.700	85.860	87.018	87.018	9,595
2022-04-20	85.010	89.500	84.700	87.988	87.988	16,994
2022-04-19	85.840	85.840	83.420	83.662	83.662	9,331
2022-04-14	86.020	86.020	85.180	85.352	85.352	6,949

← NewerPage 19 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.