AFC Ajax NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 14.700 | 14.950 | 14.650 | 14.950 | 14.826 | 6,753 |
| 2021-11-19 | 15.000 | 15.000 | 14.850 | 14.850 | 14.727 | 2,066 |
| 2021-11-18 | 15.050 | 15.100 | 14.900 | 15.000 | 14.876 | 1,119 |
| 2021-11-17 | 15.000 | 15.000 | 14.850 | 14.900 | 14.776 | 1,875 |
| 2021-11-16 | 15.000 | 15.000 | 14.900 | 15.000 | 14.876 | 1,664 |
| 2021-11-15 | 15.000 | 15.000 | 14.800 | 15.000 | 14.876 | 2,177 |
| 2021-11-12 | 15.150 | 15.150 | 14.900 | 14.950 | 14.826 | 3,458 |
| 2021-11-11 | 15.100 | 15.150 | 14.950 | 15.000 | 14.876 | 1,564 |
| 2021-11-10 | 15.100 | 15.150 | 14.950 | 14.950 | 14.826 | 2,459 |
| 2021-11-09 | 15.150 | 15.400 | 15.050 | 15.100 | 14.975 | 5,256 |
| 2021-11-08 | 15.300 | 15.300 | 15.100 | 15.150 | 15.024 | 2,723 |
| 2021-11-05 | 15.400 | 15.400 | 15.100 | 15.100 | 14.975 | 21,130 |
| 2021-11-04 | 15.500 | 15.500 | 15.250 | 15.300 | 15.173 | 36,775 |
| 2021-11-03 | 15.300 | 15.400 | 15.050 | 15.300 | 15.173 | 11,297 |
| 2021-11-02 | 15.150 | 15.250 | 15.000 | 15.050 | 14.925 | 4,301 |
| 2021-11-01 | 15.000 | 15.150 | 14.900 | 15.000 | 14.876 | 4,883 |
| 2021-10-29 | 15.000 | 15.100 | 14.900 | 14.900 | 14.776 | 4,965 |
| 2021-10-28 | 15.050 | 15.150 | 15.000 | 15.050 | 14.925 | 3,090 |
| 2021-10-27 | 15.200 | 15.250 | 15.050 | 15.050 | 14.925 | 5,444 |
| 2021-10-26 | 15.250 | 15.250 | 15.100 | 15.200 | 15.074 | 3,067 |
| 2021-10-25 | 15.300 | 15.300 | 15.150 | 15.200 | 15.074 | 5,349 |
← NewerPage 22 of 22 · 1,281 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.