Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 3.422 | 3.480 | 3.422 | 3.464 | 2.872 | 264,616 |
| 2021-11-18 | 3.500 | 3.500 | 3.420 | 3.420 | 2.836 | 279,216 |
| 2021-11-17 | 3.510 | 3.520 | 3.478 | 3.486 | 2.890 | 183,222 |
| 2021-11-16 | 3.570 | 3.578 | 3.530 | 3.534 | 2.930 | 289,306 |
| 2021-11-15 | 3.534 | 3.584 | 3.520 | 3.584 | 2.972 | 503,446 |
| 2021-11-12 | 3.480 | 3.560 | 3.480 | 3.532 | 2.928 | 382,112 |
| 2021-11-11 | 3.520 | 3.520 | 3.478 | 3.488 | 2.892 | 168,326 |
| 2021-11-10 | 3.432 | 3.500 | 3.432 | 3.500 | 2.902 | 220,368 |
| 2021-11-09 | 3.480 | 3.484 | 3.436 | 3.462 | 2.870 | 172,724 |
| 2021-11-08 | 3.508 | 3.520 | 3.452 | 3.456 | 2.865 | 238,501 |
| 2021-11-05 | 3.434 | 3.526 | 3.426 | 3.520 | 2.919 | 323,456 |
| 2021-11-04 | 3.488 | 3.530 | 3.430 | 3.430 | 2.844 | 1,033,351 |
| 2021-11-03 | 3.474 | 3.512 | 3.440 | 3.442 | 2.854 | 418,150 |
| 2021-11-02 | 3.546 | 3.546 | 3.458 | 3.490 | 2.894 | 300,830 |
| 2021-11-01 | 3.520 | 3.596 | 3.512 | 3.524 | 2.922 | 342,459 |
| 2021-10-29 | 3.500 | 3.540 | 3.474 | 3.528 | 2.925 | 339,053 |
| 2021-10-28 | 3.452 | 3.496 | 3.444 | 3.480 | 2.885 | 213,998 |
| 2021-10-27 | 3.484 | 3.514 | 3.452 | 3.462 | 2.870 | 193,816 |
| 2021-10-26 | 3.480 | 3.508 | 3.442 | 3.460 | 2.869 | 187,888 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0705 EUR |
| 2026-01-08 | 0.0332 EUR |
| 2025-07-03 | 0.1118 EUR |
| 2025-01-09 | 0.0332 EUR |
| 2024-07-04 | 0.0940 EUR |
| 2024-01-11 | 0.0316 EUR |
| 2023-04-12 | 0.1180 EUR |
| 2023-01-05 | 0.0300 EUR |
| 2022-06-28 | 0.0284 EUR |
| 2021-12-16 | 0.1385 EUR |
| 2021-06-23 | 0.0243 EUR |
| 2020-12-16 | 0.1353 EUR |
| 2020-06-30 | 0.0211 EUR |
| 2019-12-16 | 0.1150 EUR |
| 2019-06-28 | 0.0178 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.