AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 8.960 | 9.040 | 8.900 | 8.900 | 8.900 | 123 |
| 2026-02-10 | 9.040 | 9.040 | 8.840 | 9.000 | 9.000 | 11 |
| 2026-02-09 | 9.200 | 9.440 | 8.920 | 9.020 | 9.020 | 14 |
| 2026-02-06 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 11 |
| 2026-02-05 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 4 |
| 2026-02-04 | 8.900 | 9.160 | 8.900 | 9.140 | 9.140 | 105 |
| 2026-02-03 | 9.100 | 9.200 | 9.100 | 9.100 | 9.100 | 7 |
| 2026-02-02 | 9.380 | 9.380 | 9.040 | 9.100 | 9.100 | 43 |
| 2026-01-30 | 8.920 | 9.080 | 8.900 | 9.040 | 9.040 | 73 |
| 2026-01-29 | 9.000 | 9.100 | 8.940 | 8.940 | 8.940 | 818 |
| 2026-01-28 | 9.050 | 9.100 | 9.010 | 9.080 | 9.080 | 61 |
| 2026-01-27 | 8.940 | 9.140 | 8.940 | 9.060 | 9.060 | 94 |
| 2026-01-26 | 8.860 | 8.900 | 8.860 | 8.900 | 8.900 | 125 |
| 2026-01-23 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 73 |
| 2026-01-22 | 8.980 | 8.980 | 8.900 | 8.980 | 8.980 | 43 |
| 2026-01-21 | 8.960 | 9.140 | 8.800 | 9.140 | 9.140 | 7 |
| 2026-01-20 | 8.980 | 8.980 | 8.820 | 8.840 | 8.840 | 119 |
| 2026-01-19 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 88 |
| 2026-01-16 | 8.980 | 8.980 | 8.960 | 8.980 | 8.980 | 39 |
| 2026-01-15 | 8.940 | 8.940 | 8.760 | 8.940 | 8.940 | 90 |
| 2026-01-14 | 8.930 | 8.980 | 8.820 | 8.980 | 8.980 | 65 |
| 2026-01-13 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 25 |
| 2026-01-12 | 8.960 | 8.960 | 8.920 | 8.920 | 8.920 | 221 |
| 2026-01-09 | 8.700 | 8.860 | 8.700 | 8.860 | 8.860 | 54 |
| 2026-01-08 | 8.800 | 8.800 | 8.700 | 8.740 | 8.740 | 21 |
| 2026-01-07 | 8.800 | 8.840 | 8.600 | 8.600 | 8.600 | 4 |
| 2026-01-06 | 8.820 | 8.820 | 8.740 | 8.820 | 8.820 | 2 |
| 2026-01-05 | 8.700 | 8.760 | 8.700 | 8.700 | 8.700 | 23 |
| 2026-01-02 | 8.680 | 8.700 | 8.680 | 8.700 | 8.700 | 7 |
| 2025-12-31 | 8.860 | 8.860 | 8.600 | 8.600 | 8.600 | 12 |
| 2025-12-30 | 8.840 | 8.920 | 8.740 | 8.860 | 8.860 | 196 |
| 2025-12-29 | 8.800 | 8.880 | 8.800 | 8.800 | 8.800 | 27 |
| 2025-12-24 | 8.920 | 8.920 | 8.900 | 8.920 | 8.920 | 2 |
| 2025-12-23 | 8.960 | 8.960 | 8.900 | 8.900 | 8.900 | 7 |
| 2025-12-22 | 8.980 | 8.980 | 8.940 | 8.940 | 8.940 | 40 |
| 2025-12-19 | 8.940 | 9.120 | 8.940 | 9.000 | 9.000 | 315 |
| 2025-12-18 | 9.180 | 9.180 | 9.080 | 9.080 | 9.080 | 6 |
| 2025-12-17 | 9.020 | 9.120 | 9.000 | 9.120 | 9.120 | 3 |
| 2025-12-16 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 13 |
| 2025-12-15 | 8.980 | 9.040 | 8.960 | 8.960 | 8.960 | 8 |
| 2025-12-12 | 8.980 | 8.980 | 8.900 | 8.980 | 8.980 | 1 |
| 2025-12-11 | 9.120 | 9.120 | 8.600 | 8.980 | 8.980 | 10 |
| 2025-12-10 | 8.980 | 9.080 | 8.860 | 9.080 | 9.080 | 147 |
| 2025-12-09 | 8.980 | 8.980 | 8.960 | 8.960 | 8.960 | 1 |
| 2025-12-08 | 9.000 | 9.040 | 8.980 | 8.980 | 8.980 | 255 |
| 2025-12-05 | 9.060 | 9.080 | 9.020 | 9.020 | 9.020 | 52 |
| 2025-12-04 | 9.140 | 9.140 | 9.080 | 9.080 | 9.080 | 7 |
| 2025-12-03 | 8.840 | 8.880 | 8.840 | 8.860 | 8.860 | 111 |
| 2025-12-02 | 8.860 | 8.860 | 8.820 | 8.820 | 8.820 | 14 |
| 2025-12-01 | 9.120 | 9.120 | 8.700 | 8.760 | 8.760 | 141 |
| 2025-11-28 | 9.060 | 9.060 | 9.040 | 9.060 | 9.060 | 345 |
| 2025-11-27 | 9.080 | 9.080 | 9.020 | 9.060 | 9.060 | 3 |
| 2025-11-26 | 9.080 | 9.100 | 9.080 | 9.100 | 9.100 | 48 |
| 2025-11-25 | 9.280 | 9.280 | 9.100 | 9.180 | 9.180 | 36 |
| 2025-11-24 | 9.280 | 9.280 | 9.180 | 9.180 | 9.180 | 2 |
| 2025-11-21 | 9.320 | 9.320 | 9.220 | 9.280 | 9.280 | 15 |
| 2025-11-20 | 9.260 | 9.340 | 9.160 | 9.320 | 9.320 | 2 |
| 2025-11-19 | 9.100 | 9.260 | 9.100 | 9.240 | 9.240 | 4 |
| 2025-11-18 | 9.020 | 9.340 | 9.020 | 9.120 | 9.120 | 66 |
| 2025-11-17 | 8.800 | 9.180 | 8.800 | 9.100 | 9.100 | 1 |
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.