AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 9.600 | 9.600 | 9.540 | 9.540 | 9.540 | 10 |
| 2025-08-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 40 |
| 2025-08-19 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 5 |
| 2025-08-18 | 9.600 | 9.620 | 9.560 | 9.560 | 9.560 | 9 |
| 2025-08-15 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 18 |
| 2025-08-14 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1 |
| 2025-08-13 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 2 |
| 2025-08-12 | 9.660 | 9.680 | 9.600 | 9.600 | 9.600 | 16 |
| 2025-08-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5 |
| 2025-08-08 | 9.680 | 9.680 | 9.660 | 9.660 | 9.660 | 2 |
| 2025-08-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 7 |
| 2025-08-06 | 9.660 | 9.680 | 9.540 | 9.540 | 9.540 | 22 |
| 2025-08-05 | 9.520 | 9.680 | 9.520 | 9.640 | 9.640 | 12 |
| 2025-08-04 | 9.700 | 9.700 | 9.560 | 9.560 | 9.560 | 13 |
| 2025-08-01 | 9.700 | 9.700 | 9.560 | 9.560 | 9.560 | 4 |
| 2025-07-31 | 9.640 | 9.640 | 9.600 | 9.640 | 9.640 | 2 |
| 2025-07-30 | 9.640 | 9.640 | 9.560 | 9.600 | 9.600 | 17 |
| 2025-07-29 | 9.700 | 9.700 | 9.680 | 9.680 | 9.680 | 7 |
| 2025-07-28 | 9.600 | 9.800 | 9.500 | 9.620 | 9.620 | 45 |
| 2025-07-25 | 9.600 | 9.640 | 9.500 | 9.640 | 9.640 | 22 |
| 2025-07-24 | 9.700 | 9.700 | 9.600 | 9.600 | 9.600 | 2 |
| 2025-07-23 | 9.680 | 9.700 | 9.600 | 9.700 | 9.700 | 9 |
| 2025-07-22 | 9.700 | 9.700 | 9.680 | 9.700 | 9.700 | 22 |
| 2025-07-21 | 9.760 | 9.760 | 9.680 | 9.700 | 9.700 | 2 |
| 2025-07-18 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 14 |
| 2025-07-17 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 1 |
| 2025-07-16 | 9.860 | 9.860 | 9.800 | 9.860 | 9.860 | 28 |
| 2025-07-15 | 9.800 | 9.800 | 9.700 | 9.800 | 9.800 | 45 |
| 2025-07-14 | 9.660 | 9.800 | 9.660 | 9.700 | 9.700 | 61 |
| 2025-07-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1 |
| 2025-07-10 | 9.720 | 9.760 | 9.680 | 9.680 | 9.680 | 14 |
| 2025-07-09 | 9.700 | 9.720 | 9.620 | 9.720 | 9.720 | 19 |
| 2025-07-08 | 9.640 | 9.700 | 9.640 | 9.660 | 9.660 | 56 |
| 2025-07-07 | 9.640 | 9.700 | 9.540 | 9.680 | 9.680 | 119 |
| 2025-07-04 | 9.720 | 9.720 | 9.660 | 9.660 | 9.660 | 1 |
| 2025-07-03 | 9.700 | 9.720 | 9.700 | 9.700 | 9.700 | 26 |
| 2025-07-02 | 9.700 | 9.720 | 9.640 | 9.720 | 9.720 | 18 |
| 2025-07-01 | 9.720 | 9.720 | 9.660 | 9.720 | 9.720 | 1 |
| 2025-06-30 | 9.600 | 9.700 | 9.600 | 9.600 | 9.600 | 115 |
| 2025-06-27 | 9.640 | 9.700 | 9.640 | 9.700 | 9.700 | 20 |
| 2025-06-26 | 9.700 | 9.700 | 9.640 | 9.640 | 9.640 | 9 |
| 2025-06-25 | 9.700 | 9.720 | 9.700 | 9.720 | 9.720 | 13 |
| 2025-06-24 | 9.700 | 9.720 | 9.600 | 9.700 | 9.700 | 51 |
| 2025-06-23 | 9.600 | 9.660 | 9.600 | 9.660 | 9.660 | 35 |
| 2025-06-20 | 9.600 | 9.620 | 9.600 | 9.620 | 9.620 | 13 |
| 2025-06-19 | 9.720 | 9.740 | 9.720 | 9.740 | 9.740 | 2 |
| 2025-06-18 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 17 |
| 2025-06-17 | 9.820 | 9.820 | 9.760 | 9.760 | 9.760 | 8 |
| 2025-06-16 | 9.840 | 9.840 | 9.760 | 9.820 | 9.820 | 20 |
| 2025-06-13 | 9.840 | 9.840 | 9.780 | 9.840 | 9.840 | 11 |
| 2025-06-12 | 9.840 | 9.880 | 9.800 | 9.800 | 9.800 | 17 |
| 2025-06-11 | 9.880 | 9.880 | 9.840 | 9.840 | 9.840 | 8 |
| 2025-06-10 | 9.940 | 9.940 | 9.860 | 9.860 | 9.860 | 10 |
| 2025-06-09 | 9.900 | 9.900 | 9.840 | 9.840 | 9.840 | 54 |
| 2025-06-06 | 9.780 | 9.920 | 9.780 | 9.900 | 9.900 | 29 |
| 2025-06-05 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 4 |
| 2025-06-04 | 9.820 | 9.820 | 9.780 | 9.820 | 9.820 | 6 |
| 2025-06-03 | 9.820 | 9.820 | 9.760 | 9.760 | 9.760 | 7 |
| 2025-06-02 | 9.880 | 9.880 | 9.740 | 9.740 | 9.740 | 19 |
| 2025-05-30 | 9.900 | 9.900 | 9.860 | 9.880 | 9.880 | 45 |
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.