AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9.240 | 9.240 | 9.140 | 9.140 | 9.140 | 9 |
| 2025-11-13 | 9.360 | 9.360 | 9.160 | 9.160 | 9.160 | 14 |
| 2025-11-12 | 9.220 | 9.500 | 9.220 | 9.220 | 9.220 | 3 |
| 2025-11-11 | 9.300 | 9.360 | 9.120 | 9.220 | 9.220 | 25 |
| 2025-11-10 | 9.260 | 9.340 | 9.260 | 9.340 | 9.340 | 59 |
| 2025-11-07 | 9.100 | 9.300 | 9.060 | 9.080 | 9.080 | 7 |
| 2025-11-06 | 9.020 | 9.060 | 9.020 | 9.060 | 9.060 | 307 |
| 2025-11-05 | 9.120 | 9.120 | 9.060 | 9.060 | 9.060 | 66 |
| 2025-11-04 | 9.060 | 9.080 | 9.060 | 9.080 | 9.080 | 263 |
| 2025-11-03 | 9.080 | 9.080 | 9.020 | 9.060 | 9.060 | 150 |
| 2025-10-31 | 9.080 | 9.100 | 9.020 | 9.100 | 9.100 | 8 |
| 2025-10-30 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 25 |
| 2025-10-29 | 9.020 | 9.140 | 9.020 | 9.100 | 9.100 | 34 |
| 2025-10-28 | 9.140 | 9.140 | 9.120 | 9.140 | 9.140 | 20 |
| 2025-10-27 | 9.240 | 9.240 | 9.120 | 9.160 | 9.160 | 14 |
| 2025-10-24 | 9.200 | 9.220 | 8.980 | 9.060 | 9.060 | 48 |
| 2025-10-23 | 9.080 | 9.240 | 9.000 | 9.240 | 9.240 | 18 |
| 2025-10-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 7 |
| 2025-10-21 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 5 |
| 2025-10-20 | 9.160 | 9.240 | 9.160 | 9.240 | 9.240 | 18 |
| 2025-10-17 | 9.260 | 9.260 | 9.140 | 9.140 | 9.140 | 94 |
| 2025-10-16 | 9.300 | 9.340 | 9.240 | 9.240 | 9.240 | 15 |
| 2025-10-15 | 9.340 | 9.340 | 9.260 | 9.340 | 9.340 | 26 |
| 2025-10-14 | 9.440 | 9.440 | 9.200 | 9.340 | 9.340 | 181 |
| 2025-10-13 | 9.460 | 9.460 | 9.360 | 9.380 | 9.380 | 476 |
| 2025-10-10 | 9.420 | 9.420 | 9.400 | 9.400 | 9.400 | 71 |
| 2025-10-09 | 9.340 | 9.440 | 9.340 | 9.420 | 9.420 | 261 |
| 2025-10-08 | 9.440 | 9.480 | 9.380 | 9.380 | 9.380 | 36 |
| 2025-10-07 | 9.480 | 9.480 | 9.420 | 9.420 | 9.420 | 5 |
| 2025-10-06 | 9.400 | 9.480 | 9.360 | 9.480 | 9.480 | 38 |
| 2025-10-03 | 9.560 | 9.560 | 9.380 | 9.500 | 9.500 | 36 |
| 2025-10-02 | 9.540 | 9.580 | 9.500 | 9.560 | 9.560 | 55 |
| 2025-10-01 | 9.580 | 9.580 | 9.560 | 9.560 | 9.560 | 23 |
| 2025-09-30 | 9.600 | 9.600 | 9.520 | 9.560 | 9.560 | 58 |
| 2025-09-29 | 9.600 | 9.600 | 9.540 | 9.580 | 9.580 | 6 |
| 2025-09-26 | 9.600 | 9.600 | 9.540 | 9.540 | 9.540 | 7 |
| 2025-09-25 | 9.640 | 9.640 | 9.560 | 9.600 | 9.600 | 1 |
| 2025-09-24 | 9.620 | 9.660 | 9.560 | 9.660 | 9.660 | 2 |
| 2025-09-23 | 9.740 | 9.740 | 9.660 | 9.680 | 9.680 | 34 |
| 2025-09-22 | 9.740 | 9.740 | 9.700 | 9.720 | 9.720 | 23 |
| 2025-09-19 | 9.720 | 9.720 | 9.560 | 9.560 | 9.560 | 1 |
| 2025-09-18 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1 |
| 2025-09-17 | 9.520 | 9.580 | 9.520 | 9.580 | 9.580 | 9 |
| 2025-09-16 | 9.600 | 9.600 | 9.520 | 9.520 | 9.520 | 4 |
| 2025-09-15 | 9.660 | 9.660 | 9.520 | 9.560 | 9.560 | 26 |
| 2025-09-12 | 9.680 | 9.680 | 9.480 | 9.480 | 9.480 | 63 |
| 2025-09-11 | 9.780 | 9.780 | 9.600 | 9.700 | 9.700 | 63 |
| 2025-09-10 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 54 |
| 2025-09-09 | 9.520 | 9.520 | 9.500 | 9.520 | 9.520 | 2 |
| 2025-09-08 | 9.560 | 9.560 | 9.520 | 9.520 | 9.520 | 3 |
| 2025-09-05 | 9.580 | 9.600 | 9.540 | 9.600 | 9.600 | 18 |
| 2025-09-04 | 9.500 | 9.580 | 9.500 | 9.580 | 9.580 | 18 |
| 2025-09-03 | 9.600 | 9.600 | 9.560 | 9.560 | 9.560 | 16 |
| 2025-09-02 | 9.400 | 9.600 | 9.400 | 9.600 | 9.600 | 44 |
| 2025-09-01 | 9.600 | 9.620 | 9.520 | 9.620 | 9.620 | 5 |
| 2025-08-29 | 9.640 | 9.640 | 9.560 | 9.600 | 9.600 | 20 |
| 2025-08-28 | 9.620 | 9.620 | 9.580 | 9.600 | 9.600 | 13 |
| 2025-08-27 | 9.620 | 9.620 | 9.600 | 9.620 | 9.620 | 2 |
| 2025-08-26 | 9.600 | 9.620 | 9.600 | 9.600 | 9.600 | 4 |
| 2025-08-22 | 9.600 | 9.600 | 9.540 | 9.560 | 9.560 | 61 |
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.