AFC Ajax N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	11.000	11.100	11.000	11.100	11.008	25
2023-04-03	11.000	11.000	11.000	11.000	10.908	1
2023-03-31	11.250	11.250	11.000	11.100	11.008	13
2023-03-30	11.200	11.200	11.100	11.100	11.008	30
2023-03-28	11.200	11.200	11.000	11.000	10.908	104
2023-03-27	11.150	11.150	11.000	11.150	11.057	18
2023-03-24	11.200	11.200	11.050	11.200	11.107	5
2023-03-23	11.000	11.200	11.000	11.200	11.107	3
2023-03-22	11.050	11.050	11.000	11.000	10.908	1
2023-03-20	11.400	11.400	11.050	11.200	11.107	6
2023-03-17	11.400	11.400	11.200	11.200	11.107	8
2023-03-13	11.500	11.500	11.400	11.400	11.305	15
2023-03-10	11.450	11.450	11.450	11.450	11.355	1
2023-03-09	11.500	11.500	11.500	11.500	11.404	4
2023-03-08	11.500	11.500	11.500	11.500	11.404	2
2023-03-06	11.600	11.600	11.600	11.600	11.503	469
2023-03-03	11.750	11.750	11.750	11.750	11.652	20
2023-02-28	11.800	11.800	11.800	11.800	11.702	4
2023-02-27	11.400	11.400	11.400	11.400	11.305	9
2023-02-24	11.800	11.800	11.600	11.600	11.503	8
2023-02-21	11.750	11.750	11.700	11.700	11.603	2
2023-02-17	11.550	11.550	11.550	11.550	11.454	2
2023-02-13	11.750	11.750	11.750	11.750	11.652	2
2023-02-10	11.800	11.800	11.800	11.800	11.702	3
2023-02-09	11.800	11.800	11.750	11.750	11.652	3
2023-02-08	11.650	11.800	11.650	11.800	11.702	4
2023-02-07	11.750	11.750	11.750	11.750	11.652	2
2023-02-06	11.650	11.650	11.650	11.650	11.553	4
2023-02-03	11.400	11.400	11.400	11.400	11.305	686
2023-02-02	11.450	11.500	11.450	11.500	11.404	12
2023-02-01	11.450	11.450	11.450	11.450	11.355	2
2023-01-27	11.000	11.250	11.000	11.250	11.156	49
2023-01-26	10.950	10.950	10.800	10.800	10.710	12
2023-01-24	10.750	10.750	10.700	10.700	10.611	1
2023-01-23	10.650	10.650	10.650	10.650	10.561	66
2023-01-20	10.700	10.700	10.700	10.700	10.611	3
2023-01-16	11.000	11.000	11.000	11.000	10.908	14
2023-01-13	11.750	11.750	11.750	11.750	11.652	4
2023-01-12	10.850	10.850	10.850	10.850	10.760	5
2023-01-05	10.950	10.950	10.950	10.950	10.859	4
2022-12-30	10.900	10.900	10.900	10.900	10.809	2
2022-12-29	10.850	10.850	10.850	10.850	10.760	3
2022-12-22	10.750	10.750	10.750	10.750	10.660	1
2022-12-19	11.000	11.000	11.000	11.000	10.908	43
2022-12-09	11.550	11.550	11.500	11.500	11.404	5
2022-12-06	11.550	11.550	11.550	11.550	11.454	8
2022-12-02	11.511	11.511	11.511	11.511	11.415	21
2022-12-01	11.650	11.650	11.650	11.650	11.553	80
2022-11-25	11.500	11.500	11.500	11.500	11.404	1
2022-11-22	11.450	11.450	11.450	11.450	11.355	45
2022-11-21	11.350	11.350	11.350	11.350	11.255	46
2022-11-17	11.600	11.600	11.600	11.600	11.503	10
2022-11-16	11.600	11.600	11.600	11.600	11.503	12
2022-11-15	11.550	11.550	11.550	11.550	11.454	10
2022-11-14	11.850	11.850	11.650	11.650	11.553	1
2022-11-11	11.500	11.500	11.500	11.500	11.404	106
2022-11-04	11.800	11.800	11.800	11.800	11.702	192
2022-11-03	11.750	11.750	11.750	11.750	11.652	1
2022-10-31	11.500	11.500	11.400	11.400	11.305	44
2022-10-27	11.600	11.600	11.550	11.550	11.454	250

← NewerPage 15 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.