Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4.545 | 4.650 | 4.545 | 4.635 | 4.535 | 204,328 |
| 2025-11-12 | 4.500 | 4.575 | 4.500 | 4.575 | 4.476 | 130,518 |
| 2025-11-11 | 4.410 | 4.510 | 4.410 | 4.500 | 4.403 | 79,240 |
| 2025-11-10 | 4.400 | 4.460 | 4.395 | 4.440 | 4.344 | 92,922 |
| 2025-11-07 | 4.385 | 4.405 | 4.345 | 4.395 | 4.300 | 105,325 |
| 2025-11-06 | 4.370 | 4.420 | 4.370 | 4.400 | 4.305 | 87,381 |
| 2025-11-05 | 4.480 | 4.480 | 4.365 | 4.385 | 4.290 | 93,932 |
| 2025-11-04 | 4.350 | 4.470 | 4.350 | 4.470 | 4.374 | 157,512 |
| 2025-11-03 | 4.470 | 4.485 | 4.355 | 4.420 | 4.325 | 167,754 |
| 2025-10-31 | 4.410 | 4.505 | 4.390 | 4.460 | 4.364 | 124,464 |
| 2025-10-30 | 4.480 | 4.490 | 4.430 | 4.460 | 4.364 | 104,189 |
| 2025-10-29 | 4.500 | 4.510 | 4.455 | 4.495 | 4.398 | 93,073 |
| 2025-10-28 | 4.510 | 4.540 | 4.450 | 4.460 | 4.364 | 81,963 |
| 2025-10-27 | 4.475 | 4.520 | 4.455 | 4.510 | 4.413 | 92,341 |
| 2025-10-24 | 4.550 | 4.550 | 4.430 | 4.500 | 4.403 | 99,079 |
| 2025-10-23 | 4.495 | 4.560 | 4.480 | 4.525 | 4.427 | 340,130 |
← NewerPage 5 of 5 · 256 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.