AFC Ajax N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.860 | 7.860 | 7.660 | 7.680 | 7.680 | 78 |
| 2026-10-22 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 7 |
| 2026-10-21 | 7.820 | 7.820 | 7.800 | 7.820 | 7.820 | 16 |
| 2026-10-20 | 8.000 | 8.000 | 7.620 | 7.680 | 7.680 | 53 |
| 2026-10-19 | 7.880 | 7.960 | 7.840 | 7.880 | 7.880 | 23 |
| 2026-10-16 | 7.800 | 7.960 | 7.800 | 7.840 | 7.840 | 96 |
| 2026-10-15 | 7.900 | 7.920 | 7.800 | 7.920 | 7.920 | 22 |
| 2026-10-14 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 6 |
| 2026-10-13 | 7.880 | 7.880 | 7.780 | 7.860 | 7.860 | 28 |
| 2026-10-12 | 7.820 | 7.920 | 7.760 | 7.920 | 7.920 | 90 |
| 2026-10-09 | 7.940 | 7.940 | 7.700 | 7.820 | 7.820 | 159 |
| 2026-10-08 | 8.120 | 8.120 | 7.840 | 7.840 | 7.840 | 105 |
| 2026-10-07 | 8.140 | 8.140 | 8.000 | 8.000 | 8.000 | 52 |
| 2026-10-06 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 66 |
| 2026-10-05 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 29 |
| 2026-10-02 | 8.280 | 8.280 | 8.060 | 8.220 | 8.220 | 7 |
| 2026-10-01 | 8.300 | 8.300 | 8.200 | 8.280 | 8.280 | 18 |
| 2026-09-30 | 8.200 | 8.280 | 8.080 | 8.080 | 8.080 | 48 |
| 2026-09-29 | 8.360 | 8.380 | 8.200 | 8.320 | 8.320 | 11 |
| 2026-09-28 | 8.400 | 8.480 | 8.380 | 8.380 | 8.380 | 44 |
| 2026-09-25 | 8.500 | 8.500 | 8.300 | 8.440 | 8.440 | 8 |
| 2026-09-24 | 8.480 | 8.540 | 8.260 | 8.260 | 8.260 | 202 |
| 2026-09-23 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 3 |
Page 1 of 1 · 23 trading days
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.