AFC Ajax N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	10.100	10.250	10.100	10.250	10.250	15
2024-08-16	10.200	10.250	10.200	10.250	10.250	9
2024-08-15	10.200	10.200	10.100	10.100	10.100	3
2024-08-13	10.000	10.200	10.000	10.200	10.200	1
2024-08-12	10.200	10.200	10.200	10.200	10.200	12
2024-08-08	10.200	10.250	9.940	9.940	9.940	32
2024-08-07	10.200	10.200	10.100	10.100	10.100	15
2024-08-06	10.150	10.150	10.150	10.150	10.150	5
2024-08-05	10.050	10.200	10.050	10.150	10.150	6
2024-08-02	10.150	10.300	10.100	10.300	10.300	3
2024-08-01	10.250	10.250	10.250	10.250	10.250	2
2024-07-31	10.200	10.200	10.200	10.200	10.200	5
2024-07-30	10.200	10.250	10.200	10.250	10.250	10
2024-07-29	10.250	10.250	10.250	10.250	10.250	20
2024-07-26	10.300	10.300	10.300	10.300	10.300	1
2024-07-25	10.300	10.300	10.300	10.300	10.300	1
2024-07-24	10.200	10.300	10.200	10.300	10.300	8
2024-07-23	10.300	10.300	10.300	10.300	10.300	4
2024-07-22	10.300	10.300	10.200	10.300	10.300	20
2024-07-18	10.350	10.350	10.350	10.350	10.350	52
2024-07-17	10.350	10.400	10.350	10.350	10.350	2
2024-07-16	10.350	10.400	10.350	10.400	10.400	10
2024-07-15	10.350	10.400	10.350	10.400	10.400	9
2024-07-11	10.400	10.400	10.300	10.400	10.400	1
2024-07-10	10.350	10.400	10.250	10.400	10.400	4
2024-07-09	10.400	10.400	10.400	10.400	10.400	1
2024-07-08	10.350	10.350	10.350	10.350	10.350	5
2024-07-05	10.350	10.350	10.350	10.350	10.350	1
2024-07-04	10.350	10.350	10.350	10.350	10.350	1
2024-07-03	10.400	10.400	10.400	10.400	10.400	2
2024-07-02	10.350	10.350	10.300	10.300	10.300	11
2024-07-01	10.350	10.350	10.250	10.300	10.300	15
2024-06-27	10.350	10.500	10.350	10.450	10.450	13
2024-06-25	10.500	10.500	10.500	10.500	10.500	1
2024-06-24	10.500	10.500	10.400	10.450	10.450	36
2024-06-21	10.500	10.500	10.500	10.500	10.500	1
2024-06-18	10.400	10.400	10.350	10.350	10.350	5
2024-06-17	10.250	10.450	10.250	10.450	10.450	1
2024-06-14	10.400	10.400	10.250	10.400	10.400	9
2024-06-13	10.400	10.400	10.400	10.400	10.400	21
2024-06-12	10.500	10.500	10.500	10.500	10.500	5
2024-06-11	10.350	10.500	10.350	10.500	10.500	1
2024-06-10	10.500	10.500	10.400	10.500	10.500	26
2024-06-07	10.400	10.450	10.400	10.450	10.450	1
2024-06-06	10.400	10.500	10.400	10.500	10.500	15
2024-06-05	10.500	10.500	10.350	10.500	10.500	11
2024-06-03	10.500	10.500	10.400	10.450	10.450	3
2024-05-30	10.350	10.450	10.350	10.350	10.350	5
2024-05-29	10.300	10.450	10.300	10.450	10.450	4
2024-05-28	10.500	10.500	10.450	10.450	10.450	50
2024-05-24	10.450	10.450	10.350	10.350	10.350	6
2024-05-23	10.450	10.450	10.400	10.450	10.450	4
2024-05-22	10.350	10.450	10.350	10.400	10.400	6
2024-05-21	10.450	10.450	10.450	10.450	10.450	1
2024-05-20	10.450	10.450	10.350	10.450	10.450	10
2024-05-17	10.400	10.450	10.350	10.350	10.350	9
2024-05-16	10.450	10.450	10.350	10.450	10.450	15
2024-05-15	10.450	10.450	10.450	10.450	10.450	7
2024-05-14	10.450	10.450	10.350	10.400	10.400	37
2024-05-13	10.450	10.450	10.450	10.450	10.450	5

← NewerPage 10 of 16 · 918 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.