AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.860 | 7.860 | 7.660 | 7.680 | 7.680 | 78 |
| 2026-10-22 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 7 |
| 2026-10-21 | 7.820 | 7.820 | 7.800 | 7.820 | 7.820 | 16 |
| 2026-10-20 | 8.000 | 8.000 | 7.620 | 7.680 | 7.680 | 53 |
| 2026-10-19 | 7.880 | 7.960 | 7.840 | 7.880 | 7.880 | 23 |
| 2026-10-16 | 7.800 | 7.960 | 7.800 | 7.840 | 7.840 | 96 |
| 2026-10-15 | 7.900 | 7.920 | 7.800 | 7.920 | 7.920 | 22 |
| 2026-10-14 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 6 |
| 2026-10-13 | 7.880 | 7.880 | 7.780 | 7.860 | 7.860 | 28 |
| 2026-10-12 | 7.820 | 7.920 | 7.760 | 7.920 | 7.920 | 90 |
| 2026-10-09 | 7.940 | 7.940 | 7.700 | 7.820 | 7.820 | 159 |
| 2026-10-08 | 8.120 | 8.120 | 7.840 | 7.840 | 7.840 | 105 |
| 2026-10-07 | 8.140 | 8.140 | 8.000 | 8.000 | 8.000 | 52 |
| 2026-10-06 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 66 |
| 2026-10-05 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 29 |
| 2026-10-02 | 8.280 | 8.280 | 8.060 | 8.220 | 8.220 | 7 |
| 2026-10-01 | 8.300 | 8.300 | 8.200 | 8.280 | 8.280 | 18 |
| 2026-09-30 | 8.200 | 8.280 | 8.080 | 8.080 | 8.080 | 48 |
| 2026-09-29 | 8.360 | 8.380 | 8.200 | 8.320 | 8.320 | 11 |
| 2026-09-28 | 8.400 | 8.480 | 8.380 | 8.380 | 8.380 | 44 |
| 2026-09-25 | 8.500 | 8.500 | 8.300 | 8.440 | 8.440 | 8 |
| 2026-09-24 | 8.480 | 8.540 | 8.260 | 8.260 | 8.260 | 202 |
| 2026-09-23 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 3 |
| 2026-09-22 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 55 |
| 2026-09-21 | 8.680 | 8.680 | 8.400 | 8.400 | 8.400 | 50 |
| 2026-09-18 | 8.580 | 8.640 | 8.440 | 8.460 | 8.460 | 64 |
| 2026-09-17 | 8.600 | 8.660 | 8.500 | 8.560 | 8.560 | 407 |
| 2026-09-16 | 8.600 | 8.920 | 8.500 | 8.640 | 8.640 | 62 |
| 2026-09-15 | 8.820 | 8.820 | 8.520 | 8.600 | 8.600 | 13 |
| 2026-09-14 | 8.940 | 8.940 | 8.680 | 8.780 | 8.780 | 2 |
| 2026-09-11 | 8.960 | 8.960 | 8.700 | 8.740 | 8.740 | 21 |
| 2026-09-10 | 9.000 | 9.000 | 8.860 | 8.860 | 8.860 | 46 |
| 2026-09-09 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 6 |
| 2026-09-08 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 7 |
| 2026-09-07 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 27 |
| 2026-09-04 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 5 |
| 2026-09-03 | 9.060 | 9.060 | 8.980 | 9.000 | 9.000 | 388 |
| 2026-09-02 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 24 |
| 2026-09-01 | 9.100 | 9.200 | 9.040 | 9.040 | 9.040 | 5 |
| 2026-08-31 | 9.120 | 9.240 | 9.100 | 9.240 | 9.240 | 21 |
| 2026-08-28 | 9.000 | 9.120 | 9.000 | 9.120 | 9.120 | 666 |
| 2026-08-27 | 8.760 | 8.980 | 8.760 | 8.920 | 8.920 | 11 |
| 2026-08-26 | 8.900 | 8.920 | 8.820 | 8.820 | 8.820 | 4 |
| 2026-08-25 | 8.960 | 8.960 | 8.800 | 8.960 | 8.960 | 30 |
| 2026-08-24 | 8.900 | 8.980 | 8.800 | 8.960 | 8.960 | 42 |
| 2026-08-21 | 8.960 | 8.960 | 8.840 | 8.900 | 8.900 | 6 |
| 2026-08-20 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 32 |
| 2026-08-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 24 |
| 2026-08-18 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 21 |
| 2026-08-17 | 9.000 | 9.000 | 8.980 | 9.000 | 9.000 | 282 |
| 2026-08-14 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 20 |
| 2026-08-13 | 8.980 | 8.980 | 8.900 | 8.980 | 8.980 | 5 |
| 2026-08-12 | 9.000 | 9.040 | 8.900 | 9.040 | 9.040 | 82 |
| 2026-08-11 | 8.940 | 9.000 | 8.940 | 8.960 | 8.960 | 8 |
| 2026-08-10 | 9.060 | 9.060 | 8.900 | 8.940 | 8.940 | 60 |
| 2026-08-07 | 9.100 | 9.100 | 8.980 | 8.980 | 8.980 | 138 |
| 2026-08-06 | 9.080 | 9.140 | 8.800 | 8.800 | 8.800 | 68 |
| 2026-08-05 | 9.140 | 9.140 | 8.960 | 9.060 | 9.060 | 71 |
| 2026-08-04 | 9.100 | 9.140 | 8.960 | 9.140 | 9.140 | 147 |
| 2026-08-03 | 9.000 | 9.200 | 8.940 | 9.100 | 9.100 | 69 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-11-21 | 0.0900 EUR |
| 2019-11-19 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.