Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	11.600	11.805	11.413	11.665	11.665	19,564
2024-11-26	11.468	11.775	11.190	11.656	11.656	22,776
2024-11-25	11.353	11.500	11.155	11.456	11.456	15,073
2024-11-22	11.400	11.590	11.250	11.287	11.287	6,242
2024-11-21	11.478	11.500	11.120	11.343	11.343	19,024
2024-11-20	11.800	11.850	11.525	11.612	11.612	22,448
2024-11-19	12.078	12.175	11.660	11.952	11.952	11,876
2024-11-18	12.500	12.650	11.990	12.126	12.126	5,666
2024-11-15	12.353	12.830	12.200	12.436	12.436	17,413
2024-11-14	11.858	12.530	11.725	12.481	12.481	8,313
2024-11-13	11.778	11.980	11.495	11.812	11.812	13,811
2024-11-12	12.200	12.220	11.820	11.965	11.965	18,835
2024-11-11	11.820	12.640	11.755	12.277	12.277	22,283
2024-11-08	13.340	13.340	11.630	13.210	13.210	39,816
2024-11-07	11.850	13.490	11.850	13.108	13.108	22,468
2024-11-06	12.100	12.320	11.400	11.595	11.595	14,461
2024-11-05	12.130	12.630	12.000	12.261	12.261	6,634
2024-11-04	12.300	12.580	12.150	12.278	12.278	5,022
2024-11-01	12.253	12.415	12.100	12.390	12.390	3,383
2024-10-31	12.720	12.785	12.220	12.335	12.335	6,267
2024-10-30	13.393	13.490	12.875	13.007	13.007	4,374
2024-10-29	13.440	13.830	13.255	13.409	13.409	3,175
2024-10-28	13.200	13.320	12.910	13.070	13.070	16,866
2024-10-25	12.783	13.335	12.745	13.201	13.201	24,929
2024-10-24	12.095	12.870	12.095	12.823	12.823	51,468
2024-10-23	12.100	12.280	11.720	11.830	11.830	8,199
2024-10-22	11.953	12.000	11.825	11.965	11.965	1,453
2024-10-21	12.245	12.265	11.895	12.041	12.041	17,332
2024-10-18	12.100	12.540	12.095	12.105	12.105	5,715
2024-10-17	12.400	12.460	11.935	12.072	12.072	36,262
2024-10-16	12.500	12.700	11.890	12.287	12.287	23,108
2024-10-15	13.000	13.000	12.040	12.433	12.433	59,120
2024-10-14	12.900	13.460	12.900	13.155	13.155	20,190
2024-10-11	12.985	12.985	12.380	12.576	12.576	9,537
2024-10-10	13.200	13.275	12.885	13.010	13.010	5,578
2024-10-09	13.100	13.100	12.850	13.000	13.000	5,218
2024-10-08	13.250	13.250	12.945	13.105	13.105	5,598
2024-10-07	13.000	13.485	12.585	13.165	13.165	9,129
2024-10-04	12.553	12.890	12.500	12.801	12.801	6,524
2024-10-03	12.668	12.710	12.315	12.474	12.474	10,801
2024-10-02	12.820	12.835	12.545	12.717	12.717	8,583
2024-10-01	13.205	13.205	12.750	12.750	12.750	7,763
2024-09-30	13.680	13.680	12.885	13.180	13.180	16,914
2024-09-27	13.290	13.740	13.290	13.450	13.450	6,646
2024-09-26	12.705	13.495	12.705	13.302	13.302	28,579
2024-09-25	12.620	12.715	12.400	12.580	12.580	5,763
2024-09-24	12.205	12.700	12.205	12.525	12.525	7,033
2024-09-23	12.300	12.370	12.090	12.221	12.221	9,561
2024-09-20	12.850	12.850	12.145	12.268	12.268	17,761
2024-09-19	13.100	13.240	12.900	13.012	13.012	11,740
2024-09-18	13.000	13.000	12.670	12.745	12.745	6,720
2024-09-17	12.100	13.115	12.090	12.738	12.738	9,943
2024-09-16	12.300	12.300	12.025	12.108	12.108	8,441
2024-09-13	12.000	12.305	11.835	12.090	12.090	7,703
2024-09-12	11.900	12.320	11.665	11.865	11.865	10,011
2024-09-11	11.805	12.260	11.805	12.155	12.155	7,287
2024-09-10	12.295	12.295	11.805	11.936	11.936	6,715
2024-09-09	12.200	12.370	12.055	12.188	12.188	12,967
2024-09-06	12.655	12.655	12.135	12.283	12.283	10,605
2024-09-05	13.200	13.405	12.730	13.197	13.197	14,904

← NewerPage 9 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.