AFC Ajax N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	10.800	10.800	10.800	10.800	10.710	1
2023-10-24	10.850	10.850	10.850	10.850	10.760	38
2023-10-23	10.400	10.950	10.400	10.550	10.462	195
2023-10-20	10.400	10.650	10.400	10.400	10.313	9
2023-10-19	10.550	10.650	10.300	10.500	10.413	11
2023-10-18	10.550	10.800	10.550	10.800	10.710	1
2023-10-17	10.700	10.900	10.700	10.850	10.760	22
2023-10-16	10.950	10.950	10.750	10.750	10.660	39
2023-10-13	10.250	10.800	10.250	10.800	10.710	48
2023-10-11	10.250	10.250	10.150	10.200	10.115	19
2023-10-10	10.300	10.300	10.100	10.100	10.016	5
2023-10-09	10.350	10.350	10.300	10.300	10.214	37
2023-10-06	10.150	10.350	10.150	10.350	10.264	8
2023-10-05	10.300	10.300	10.200	10.200	10.115	9
2023-10-04	10.350	10.350	10.300	10.350	10.264	60
2023-10-03	10.500	10.500	10.350	10.350	10.264	7
2023-10-02	10.300	10.300	10.250	10.250	10.165	21
2023-09-29	10.300	10.350	10.250	10.250	10.165	50
2023-09-28	10.300	10.300	10.100	10.200	10.115	2
2023-09-27	10.250	10.250	10.050	10.200	10.115	39
2023-09-26	10.100	10.300	10.100	10.300	10.214	6
2023-09-25	9.340	10.250	9.340	10.250	10.165	70
2023-09-22	10.000	10.000	9.980	9.980	9.897	104
2023-09-21	10.000	10.150	9.800	9.800	9.718	12
2023-09-20	9.320	10.000	9.300	10.000	9.917	139
2023-09-19	9.400	9.540	9.300	9.540	9.461	482
2023-09-18	9.680	9.680	9.360	9.480	9.401	217
2023-09-15	9.540	9.840	9.540	9.840	9.758	26
2023-09-14	9.860	9.860	9.740	9.860	9.778	11
2023-09-13	9.860	9.860	9.780	9.780	9.699	2
2023-09-12	9.880	9.880	9.760	9.760	9.679	5
2023-09-11	9.940	9.940	9.860	9.940	9.857	13
2023-09-08	10.100	10.100	9.500	9.750	9.669	13
2023-09-07	10.200	10.200	9.640	9.640	9.560	109
2023-09-06	10.100	10.100	10.000	10.000	9.917	602
2023-09-05	10.300	10.300	10.150	10.250	10.165	119
2023-09-04	10.300	10.500	10.200	10.200	10.115	266
2023-09-01	10.300	10.500	10.300	10.500	10.413	1
2023-08-31	10.500	10.500	10.500	10.500	10.413	10
2023-08-30	10.700	10.700	10.350	10.350	10.264	4
2023-08-29	10.800	10.800	10.750	10.750	10.660	1
2023-08-25	10.750	10.750	10.700	10.700	10.611	149
2023-08-24	10.700	10.700	10.550	10.700	10.611	117
2023-08-23	10.650	10.800	10.550	10.550	10.462	77
2023-08-22	10.800	10.800	10.700	10.700	10.611	6
2023-08-21	10.600	10.800	10.600	10.800	10.710	5
2023-08-18	10.700	10.850	10.700	10.800	10.710	64
2023-08-17	10.800	10.850	10.600	10.600	10.512	6
2023-08-16	10.850	10.850	10.750	10.850	10.760	48
2023-08-15	10.850	10.850	10.750	10.850	10.760	20
2023-08-14	10.850	10.850	10.750	10.850	10.760	78
2023-08-11	10.800	10.800	10.800	10.800	10.710	1
2023-08-09	10.900	10.900	10.750	10.800	10.710	42
2023-08-08	10.600	10.800	10.600	10.700	10.611	48
2023-08-07	10.950	10.950	10.900	10.900	10.809	2
2023-08-04	10.950	10.950	10.900	10.900	10.809	21
2023-08-03	10.950	10.950	10.950	10.950	10.859	64
2023-08-02	11.050	11.050	10.850	10.900	10.809	17
2023-08-01	11.050	11.050	10.950	11.050	10.958	11
2023-07-31	11.050	11.050	11.000	11.000	10.908	96

← NewerPage 13 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.