AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 7 |
| 2026-05-07 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 11 |
| 2026-05-06 | 8.540 | 8.600 | 8.540 | 8.580 | 8.580 | 10 |
| 2026-05-05 | 8.560 | 8.560 | 8.500 | 8.560 | 8.560 | 27 |
| 2026-05-04 | 8.580 | 8.700 | 8.520 | 8.540 | 8.540 | 300 |
| 2026-05-01 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-04-30 | 8.700 | 8.700 | 8.680 | 8.680 | 8.680 | 3 |
| 2026-04-29 | 8.780 | 8.780 | 8.680 | 8.680 | 8.680 | 1 |
| 2026-04-28 | 8.700 | 8.760 | 8.620 | 8.760 | 8.760 | 12 |
| 2026-04-27 | 8.700 | 8.860 | 8.700 | 8.780 | 8.780 | 9 |
| 2026-04-24 | 8.680 | 8.880 | 8.680 | 8.840 | 8.840 | 5 |
| 2026-04-23 | 8.840 | 8.840 | 8.640 | 8.820 | 8.820 | 6 |
| 2026-04-22 | 8.760 | 8.800 | 8.560 | 8.700 | 8.700 | 301 |
| 2026-04-21 | 8.500 | 8.700 | 8.480 | 8.480 | 8.480 | 29 |
| 2026-04-20 | 8.500 | 8.500 | 8.420 | 8.480 | 8.480 | 599 |
| 2026-04-17 | 8.460 | 8.460 | 8.400 | 8.400 | 8.400 | 4 |
| 2026-04-16 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2 |
| 2026-04-15 | 8.360 | 8.460 | 8.360 | 8.440 | 8.440 | 5 |
| 2026-04-14 | 8.480 | 8.480 | 8.360 | 8.420 | 8.420 | 4 |
| 2026-04-13 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 34 |
| 2026-04-10 | 8.620 | 8.620 | 8.400 | 8.480 | 8.480 | 10 |
| 2026-04-09 | 8.560 | 8.560 | 8.500 | 8.560 | 8.560 | 7 |
| 2026-04-08 | 8.500 | 8.580 | 8.380 | 8.580 | 8.580 | 2,356 |
| 2026-04-07 | 8.500 | 8.560 | 8.440 | 8.500 | 8.500 | 117 |
| 2026-04-02 | 8.500 | 8.560 | 8.460 | 8.560 | 8.560 | 5 |
| 2026-04-01 | 8.500 | 8.560 | 8.460 | 8.520 | 8.520 | 24 |
| 2026-03-31 | 8.540 | 8.540 | 8.460 | 8.460 | 8.460 | 24 |
| 2026-03-30 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 20 |
| 2026-03-27 | 8.600 | 8.600 | 8.520 | 8.520 | 8.520 | 34 |
| 2026-03-26 | 8.500 | 8.560 | 8.500 | 8.540 | 8.540 | 61 |
| 2026-03-25 | 8.660 | 8.660 | 8.580 | 8.580 | 8.580 | 39 |
| 2026-03-24 | 8.600 | 8.660 | 8.600 | 8.640 | 8.640 | 8 |
| 2026-03-23 | 8.600 | 8.680 | 8.500 | 8.600 | 8.600 | 305 |
| 2026-03-20 | 8.700 | 8.700 | 8.560 | 8.600 | 8.600 | 61 |
| 2026-03-19 | 8.760 | 8.760 | 8.560 | 8.560 | 8.560 | 1 |
| 2026-03-18 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 8 |
| 2026-03-17 | 8.540 | 8.560 | 8.540 | 8.540 | 8.540 | 112 |
| 2026-03-16 | 8.720 | 8.720 | 8.540 | 8.560 | 8.560 | 9 |
| 2026-03-13 | 8.760 | 8.800 | 8.600 | 8.600 | 8.600 | 8 |
| 2026-03-12 | 8.620 | 8.660 | 8.620 | 8.620 | 8.620 | 108 |
| 2026-03-11 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 15 |
| 2026-03-10 | 9.000 | 9.020 | 8.900 | 8.960 | 8.960 | 101 |
| 2026-03-09 | 8.640 | 8.700 | 8.640 | 8.700 | 8.700 | 11 |
| 2026-03-06 | 8.840 | 8.840 | 8.620 | 8.780 | 8.780 | 12 |
| 2026-03-05 | 8.720 | 8.820 | 8.720 | 8.820 | 8.820 | 6 |
| 2026-03-04 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2026-03-03 | 8.740 | 8.780 | 8.640 | 8.660 | 8.660 | 79 |
| 2026-03-02 | 8.640 | 8.800 | 8.600 | 8.780 | 8.780 | 47 |
| 2026-02-27 | 8.880 | 8.920 | 8.600 | 8.600 | 8.600 | 20 |
| 2026-02-26 | 8.900 | 8.980 | 8.860 | 8.960 | 8.960 | 4 |
| 2026-02-25 | 9.140 | 9.140 | 8.900 | 8.900 | 8.900 | 298 |
| 2026-02-24 | 9.100 | 9.140 | 9.060 | 9.140 | 9.140 | 9 |
| 2026-02-23 | 9.000 | 9.160 | 9.000 | 9.080 | 9.080 | 37 |
| 2026-02-20 | 9.140 | 9.140 | 8.980 | 9.140 | 9.140 | 7 |
| 2026-02-19 | 9.180 | 9.180 | 9.040 | 9.040 | 9.040 | 10 |
| 2026-02-18 | 9.280 | 9.300 | 9.060 | 9.300 | 9.300 | 4 |
| 2026-02-17 | 8.900 | 9.300 | 8.900 | 9.300 | 9.300 | 6 |
| 2026-02-16 | 9.340 | 9.340 | 8.980 | 9.040 | 9.040 | 12 |
| 2026-02-13 | 8.900 | 9.000 | 8.880 | 9.000 | 9.000 | 4 |
| 2026-02-12 | 9.040 | 9.040 | 8.980 | 8.980 | 8.980 | 3 |
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.