Argan S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	77.100	78.400	75.193	76.378	69.260	2,857
2022-09-26	79.100	79.100	77.300	78.383	71.079	2,309
2022-09-23	80.100	80.268	79.101	79.400	72.001	16,876
2022-09-22	80.600	80.800	80.267	80.494	72.993	1,383
2022-09-21	80.700	81.211	80.700	81.211	73.643	1,247
2022-09-20	85.800	85.800	80.400	82.424	74.743	2,972
2022-09-16	84.200	85.800	84.200	85.668	77.685	1,342
2022-09-15	85.500	85.500	84.199	84.500	76.625	799
2022-09-14	86.600	86.600	85.000	85.446	77.483	1,220
2022-09-13	87.200	87.903	86.000	86.254	78.216	349
2022-09-12	89.300	89.800	88.200	88.642	80.382	801
2022-09-09	86.900	87.345	86.800	86.900	78.802	401
2022-09-08	86.800	87.149	86.000	86.791	78.703	1,587
2022-09-07	86.500	86.900	86.200	86.700	78.620	635
2022-09-06	88.300	88.300	86.900	87.659	79.490	850
2022-09-05	87.900	89.651	87.498	89.055	80.756	801
2022-09-02	89.100	90.900	88.600	88.600	80.343	1,312
2022-09-01	89.000	89.809	88.800	89.809	81.440	918
2022-08-31	91.800	92.179	91.271	91.271	82.765	680
2022-08-30	93.100	93.100	91.700	92.099	83.516	187
2022-08-26	95.705	95.705	95.099	95.099	86.236	429
2022-08-25	95.900	96.500	95.850	96.380	87.398	1,196
2022-08-24	95.500	95.998	95.500	95.857	86.924	1,213
2022-08-23	95.600	96.300	95.588	96.300	87.326	1,647
2022-08-22	95.600	96.250	94.988	96.250	87.281	657
2022-08-19	96.400	96.790	95.888	95.888	86.952	1,310
2022-08-18	96.900	97.549	95.960	97.199	88.141	354
2022-08-17	97.300	97.328	95.831	96.000	87.054	1,201
2022-08-16	97.087	97.445	97.000	97.000	87.961	529
2022-08-15	97.003	97.003	97.003	97.003	87.963	4
2022-08-12	96.500	96.800	96.370	96.590	87.589	622
2022-08-11	98.000	98.000	96.188	96.700	87.689	789
2022-08-10	94.900	98.000	94.900	96.232	87.264	1,688
2022-08-09	96.200	96.300	93.988	93.988	85.230	941
2022-08-08	96.500	97.300	95.599	96.900	87.870	2,000
2022-08-05	96.900	98.109	95.491	95.500	86.600	1,721
2022-08-04	98.000	99.199	97.735	98.000	88.867	2,371
2022-08-03	97.200	98.108	97.095	97.384	88.309	1,474
2022-08-02	97.200	98.041	96.600	97.085	88.038	2,383
2022-08-01	96.400	97.976	96.400	97.519	88.431	1,752
2022-07-29	96.900	99.706	96.900	98.450	89.275	2,341
2022-07-28	95.000	96.999	95.000	95.785	86.859	1,125
2022-07-27	93.000	93.891	93.000	93.891	85.141	545
2022-07-26	93.600	94.800	93.516	93.914	85.162	687
2022-07-25	95.700	95.700	94.349	94.500	85.694	669
2022-07-22	95.500	96.099	95.500	96.099	87.143	674
2022-07-21	93.800	94.600	92.991	92.991	84.325	350
2022-07-20	93.400	94.500	93.400	94.441	85.640	922
2022-07-19	92.900	94.526	92.900	94.000	85.240	810
2022-07-18	92.300	92.700	92.300	92.521	83.899	326
2022-07-15	91.800	92.000	91.000	91.402	82.884	1,922
2022-07-14	93.700	93.700	90.700	91.698	83.152	712
2022-07-13	92.400	93.900	92.400	93.300	84.605	243
2022-07-12	93.000	93.700	92.800	93.600	84.877	644
2022-07-11	93.100	93.400	92.999	93.307	84.612	1,175
2022-07-08	94.400	94.700	93.700	94.300	85.512	1,442
2022-07-07	92.500	94.700	92.500	93.978	85.221	33,155
2022-07-06	88.800	91.799	88.300	91.799	83.244	1,266
2022-07-05	88.300	88.700	87.200	88.087	79.878	2,254
2022-07-04	89.600	89.600	86.900	87.201	79.075	1,080

← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	1.3200 EUR
2025-03-26	0.8000 EUR
2024-03-27	1.6200 EUR
2023-03-30	3.0000 EUR
2022-04-01	2.6000 EUR
2021-04-01	2.1000 EUR
2020-03-26	1.9000 EUR
2019-03-29	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.