Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	85.010	85.840	84.400	85.780	85.780	16,163
2022-04-12	85.500	85.500	83.160	84.202	84.202	67,651
2022-04-11	88.020	88.020	85.900	86.786	86.786	23,097
2022-04-08	90.000	90.200	88.720	89.174	89.174	22,282
2022-04-07	90.000	91.379	89.460	90.447	90.447	17,947
2022-04-06	94.980	94.980	90.741	92.697	92.697	59,821
2022-04-05	93.010	96.800	92.420	95.080	95.080	28,053
2022-04-04	91.200	92.760	89.800	91.693	91.693	15,441
2022-04-01	91.200	94.140	91.200	92.715	92.715	20,607
2022-03-31	92.700	92.700	90.550	91.941	91.941	43,312
2022-03-30	93.000	94.950	91.500	92.865	92.865	37,396
2022-03-29	90.000	93.365	90.000	93.350	93.350	20,774
2022-03-28	89.250	91.200	88.050	89.590	89.590	14,254
2022-03-25	88.750	92.500	87.800	90.685	90.685	26,100
2022-03-24	86.750	88.850	86.000	87.690	87.690	19,493
2022-03-23	86.750	87.100	85.700	86.181	86.181	16,958
2022-03-22	85.750	87.550	85.750	86.683	86.683	17,305
2022-03-21	85.750	86.550	84.400	85.430	85.430	17,828
2022-03-18	85.750	86.800	85.000	86.320	86.320	28,705
2022-03-17	88.021	88.021	84.500	87.445	87.445	37,730
2022-03-16	88.250	88.900	87.000	88.017	88.017	54,632
2022-03-15	87.750	89.250	86.900	87.718	87.718	41,861
2022-03-14	90.500	93.900	85.700	88.825	88.825	59,473
2022-03-11	84.000	91.950	83.900	88.920	88.920	29,505
2022-03-10	84.000	85.750	82.800	83.849	83.849	14,572
2022-03-09	84.000	85.000	82.200	83.490	83.490	26,603
2022-03-08	77.808	82.050	77.808	80.947	80.947	19,529
2022-03-07	75.750	81.150	74.650	76.913	76.913	46,297
2022-03-04	77.850	80.500	77.850	78.861	78.861	47,819
2022-03-03	84.000	85.950	79.300	80.765	80.765	47,244
2022-03-02	82.500	86.350	82.000	84.540	84.540	26,163
2022-03-01	86.750	87.500	83.950	85.265	85.265	42,226
2022-02-28	80.000	87.150	79.150	86.813	86.813	109,325
2022-02-25	77.100	81.500	77.100	79.577	79.577	27,098
2022-02-24	71.050	76.750	71.050	73.870	73.870	51,468
2022-02-23	73.500	75.062	72.750	74.081	74.081	42,122
2022-02-22	67.750	74.827	67.600	73.087	73.087	62,780
2022-02-21	75.450	75.450	71.000	72.015	72.015	109,839
2022-02-18	76.750	80.500	74.950	77.844	77.844	143,239
2022-02-17	75.250	76.450	74.550	75.781	75.781	148,712
2022-02-16	71.000	75.700	70.700	73.833	73.833	55,814
2022-02-15	62.000	64.800	61.800	64.082	64.082	17,379
2022-02-14	61.500	62.000	59.550	61.025	61.025	13,757
2022-02-11	62.500	63.350	62.000	62.591	62.591	13,339
2022-02-10	65.000	65.000	62.550	63.745	63.745	14,267
2022-02-09	64.150	65.550	64.150	64.840	64.840	13,882
2022-02-08	63.500	64.250	62.150	63.494	63.494	13,895
2022-02-07	63.000	63.800	62.600	63.111	63.111	15,836
2022-02-04	65.250	65.401	63.300	63.992	63.992	34,505
2022-02-03	65.250	66.900	64.550	65.613	65.613	39,046
2022-02-02	67.250	67.450	65.850	66.485	66.485	32,595
2022-02-01	66.750	67.450	65.050	66.129	66.129	23,240
2022-01-31	65.250	66.050	64.350	65.356	65.356	24,269
2022-01-28	62.000	63.700	61.550	62.759	62.759	17,988
2022-01-27	62.500	64.000	61.350	62.970	62.970	8,375
2022-01-26	63.500	64.350	62.850	63.381	63.381	12,153
2022-01-25	61.500	63.200	60.600	62.079	62.079	39,202
2022-01-24	63.500	64.500	60.650	62.113	62.113	65,117
2022-01-21	67.050	67.050	64.800	64.866	64.866	34,595
2022-01-20	68.250	69.550	67.000	68.596	68.596	39,793

← NewerPage 20 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.