AFC Ajax N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.200	11.200	11.000	11.000	10.908	66
2023-07-27	11.250	11.250	11.050	11.050	10.958	52
2023-07-25	11.350	11.350	11.350	11.350	11.255	10
2023-07-24	11.350	11.350	11.200	11.200	11.107	2
2023-07-21	11.350	11.350	11.200	11.350	11.255	28
2023-07-20	11.550	11.550	11.550	11.550	11.454	7
2023-07-19	11.550	11.550	11.450	11.450	11.355	4
2023-07-18	11.700	11.700	11.450	11.600	11.503	11
2023-07-17	11.600	11.600	11.250	11.600	11.503	23
2023-07-14	11.700	11.700	11.700	11.700	11.603	12
2023-07-13	11.750	11.800	11.700	11.700	11.603	11
2023-07-12	11.700	11.700	11.550	11.550	11.454	5
2023-07-11	11.750	11.750	11.450	11.700	11.603	2
2023-07-10	11.600	11.800	11.600	11.800	11.702	10
2023-07-07	11.650	11.850	11.650	11.850	11.751	32
2023-07-06	11.600	11.800	11.600	11.600	11.503	8
2023-07-05	11.750	11.750	11.500	11.500	11.404	5
2023-07-04	11.800	11.800	11.500	11.500	11.404	4
2023-07-03	11.750	11.800	11.700	11.750	11.652	16
2023-06-30	11.750	11.750	11.750	11.750	11.652	25
2023-06-29	11.700	11.700	11.700	11.700	11.603	5
2023-06-28	11.750	11.750	11.600	11.700	11.603	1
2023-06-27	11.700	11.800	11.700	11.800	11.702	2
2023-06-26	11.700	11.750	11.700	11.700	11.603	49
2023-06-23	11.500	11.600	11.450	11.600	11.503	14
2023-06-22	11.700	11.700	11.700	11.700	11.603	7
2023-06-21	11.700	11.750	11.600	11.750	11.652	1
2023-06-20	11.500	11.900	11.250	11.850	11.751	26
2023-06-19	11.500	11.500	11.500	11.500	11.404	16
2023-06-16	11.500	11.500	11.300	11.300	11.206	14
2023-06-15	11.450	11.500	11.300	11.400	11.305	26
2023-06-14	11.450	11.450	11.050	11.450	11.355	19
2023-06-13	11.150	11.450	11.150	11.450	11.355	19
2023-06-12	11.250	11.250	11.000	11.000	10.908	4
2023-06-09	11.350	11.350	11.100	11.100	11.008	85
2023-06-08	11.500	11.500	11.500	11.500	11.404	1
2023-06-07	11.400	11.400	11.250	11.250	11.156	1
2023-06-06	11.500	11.500	11.200	11.250	11.156	13
2023-06-05	11.400	11.400	11.200	11.400	11.305	8
2023-06-02	11.550	11.550	11.550	11.550	11.454	10
2023-06-01	11.550	11.550	11.250	11.450	11.355	64
2023-05-31	11.250	11.550	11.200	11.550	11.454	19
2023-05-30	11.250	11.250	11.100	11.250	11.156	9
2023-05-26	11.200	11.200	11.150	11.150	11.057	4
2023-05-24	11.150	11.150	11.100	11.100	11.008	8
2023-05-19	11.000	11.100	11.000	11.100	11.008	49
2023-05-18	11.100	11.100	11.050	11.050	10.958	685
2023-05-17	11.150	11.150	11.150	11.150	11.057	1
2023-05-16	11.100	11.100	11.100	11.100	11.008	11
2023-05-10	10.900	10.900	10.900	10.900	10.809	1
2023-05-09	10.900	11.000	10.900	11.000	10.908	1
2023-05-05	11.050	11.050	10.950	10.950	10.859	38
2023-05-03	10.850	11.050	10.850	10.950	10.859	2
2023-05-02	11.150	11.150	11.150	11.150	11.057	2
2023-04-27	11.200	11.200	11.150	11.150	11.057	3
2023-04-26	11.100	11.100	10.850	10.850	10.760	5
2023-04-24	10.550	11.100	10.550	11.000	10.908	14
2023-04-18	11.100	11.100	11.100	11.100	11.008	2
2023-04-12	11.200	11.300	11.200	11.300	11.206	5
2023-04-11	10.900	11.200	10.900	11.050	10.958	10

← NewerPage 14 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.