AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 9.020 | 9.100 | 8.900 | 8.900 | 8.900 | 33 |
| 2026-07-30 | 9.000 | 9.120 | 8.820 | 9.020 | 9.020 | 17 |
| 2026-07-29 | 8.800 | 9.100 | 8.780 | 8.860 | 8.860 | 102 |
| 2026-07-28 | 8.580 | 8.760 | 8.560 | 8.700 | 8.700 | 41 |
| 2026-07-27 | 8.580 | 8.580 | 8.480 | 8.580 | 8.580 | 15 |
| 2026-07-24 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 2 |
| 2026-07-23 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 1,020 |
| 2026-07-22 | 8.500 | 8.500 | 8.440 | 8.460 | 8.460 | 15 |
| 2026-07-21 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 1 |
| 2026-07-20 | 8.460 | 8.460 | 8.440 | 8.440 | 8.440 | 12 |
| 2026-07-17 | 8.460 | 8.460 | 8.440 | 8.460 | 8.460 | 6 |
| 2026-07-16 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 11 |
| 2026-07-15 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 19 |
| 2026-07-14 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 52 |
| 2026-07-13 | 8.500 | 8.500 | 8.420 | 8.480 | 8.480 | 410 |
| 2026-07-10 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 9 |
| 2026-07-09 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 5 |
| 2026-07-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2 |
| 2026-07-07 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 7 |
| 2026-07-06 | 8.500 | 8.500 | 8.460 | 8.480 | 8.480 | 10 |
| 2026-07-03 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2 |
| 2026-07-02 | 8.480 | 8.480 | 8.440 | 8.440 | 8.440 | 42 |
| 2026-07-01 | 8.420 | 8.480 | 8.420 | 8.460 | 8.460 | 3 |
| 2026-06-30 | 8.500 | 8.500 | 8.440 | 8.500 | 8.500 | 22 |
| 2026-06-29 | 8.600 | 8.600 | 8.460 | 8.460 | 8.460 | 5 |
| 2026-06-26 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 14 |
| 2026-06-25 | 8.560 | 8.560 | 8.460 | 8.560 | 8.560 | 108 |
| 2026-06-24 | 8.480 | 8.540 | 8.480 | 8.540 | 8.540 | 3 |
| 2026-06-23 | 8.420 | 8.520 | 8.420 | 8.480 | 8.480 | 40 |
| 2026-06-22 | 8.500 | 8.560 | 8.180 | 8.180 | 8.180 | 26 |
| 2026-06-19 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 2 |
| 2026-06-18 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 4 |
| 2026-06-17 | 8.560 | 8.560 | 8.500 | 8.520 | 8.520 | 20 |
| 2026-06-16 | 8.500 | 8.560 | 8.480 | 8.560 | 8.560 | 9 |
| 2026-06-15 | 8.540 | 8.560 | 8.500 | 8.560 | 8.560 | 15 |
| 2026-06-12 | 8.520 | 8.540 | 8.520 | 8.540 | 8.540 | 4 |
| 2026-06-11 | 8.560 | 8.560 | 8.460 | 8.520 | 8.520 | 6 |
| 2026-06-10 | 8.500 | 8.540 | 8.500 | 8.500 | 8.500 | 4 |
| 2026-06-09 | 8.540 | 8.540 | 8.520 | 8.540 | 8.540 | 45 |
| 2026-06-08 | 8.540 | 8.540 | 8.400 | 8.500 | 8.500 | 12 |
| 2026-06-05 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 3 |
| 2026-06-04 | 8.760 | 8.760 | 8.560 | 8.580 | 8.580 | 26 |
| 2026-06-03 | 8.660 | 8.780 | 8.500 | 8.780 | 8.780 | 14 |
| 2026-06-02 | 8.530 | 8.660 | 8.520 | 8.660 | 8.660 | 13 |
| 2026-06-01 | 8.780 | 8.780 | 8.540 | 8.540 | 8.540 | 4 |
| 2026-05-29 | 8.520 | 8.580 | 8.500 | 8.500 | 8.500 | 20 |
| 2026-05-28 | 8.440 | 8.520 | 8.440 | 8.520 | 8.520 | 113 |
| 2026-05-27 | 8.500 | 8.500 | 8.460 | 8.500 | 8.500 | 217 |
| 2026-05-26 | 8.800 | 8.800 | 8.300 | 8.360 | 8.360 | 12 |
| 2026-05-25 | 8.800 | 8.800 | 8.500 | 8.780 | 8.780 | 8 |
| 2026-05-22 | 8.520 | 8.540 | 8.500 | 8.540 | 8.540 | 36 |
| 2026-05-21 | 8.480 | 8.520 | 8.460 | 8.520 | 8.520 | 13 |
| 2026-05-20 | 8.480 | 8.480 | 8.440 | 8.440 | 8.440 | 16 |
| 2026-05-19 | 8.480 | 8.480 | 8.460 | 8.460 | 8.460 | 35 |
| 2026-05-18 | 8.460 | 8.480 | 8.440 | 8.440 | 8.440 | 122 |
| 2026-05-15 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1 |
| 2026-05-14 | 8.460 | 8.480 | 8.420 | 8.480 | 8.480 | 10 |
| 2026-05-13 | 8.400 | 8.400 | 8.360 | 8.380 | 8.380 | 4 |
| 2026-05-12 | 8.460 | 8.460 | 8.360 | 8.360 | 8.360 | 12 |
| 2026-05-11 | 8.420 | 8.500 | 8.360 | 8.460 | 8.460 | 144 |
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.