Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	90.100	90.100	88.583	88.583	80.328	804
2022-06-30	91.100	91.500	89.000	89.500	81.160	1,688
2022-06-29	92.700	93.020	91.389	92.600	83.971	2,362
2022-06-28	94.700	95.800	94.071	95.101	86.239	1,916
2022-06-27	94.500	95.100	93.600	94.189	85.411	2,525
2022-06-24	93.500	94.500	93.000	94.017	85.256	1,803
2022-06-23	92.900	93.201	92.900	93.188	84.504	1,051
2022-06-22	92.200	95.526	92.200	93.851	85.105	2,413
2022-06-21	98.000	98.000	94.703	96.551	87.553	898
2022-06-20	100.20	100.20	97.188	99.900	90.590	1,069
2022-06-17	101.20	102.80	101.20	101.96	92.457	1,654
2022-06-16	102.00	102.29	101.00	101.93	92.436	933
2022-06-15	103.43	103.63	102.57	102.60	93.037	1,151
2022-06-14	101.00	103.27	101.00	101.79	92.304	781
2022-06-13	107.40	107.40	103.19	103.19	93.571	1,561
2022-06-10	108.40	108.40	107.80	107.80	97.751	2,374
2022-06-09	107.80	108.52	107.80	108.00	97.934	2,648
2022-06-08	110.20	110.34	109.60	110.08	99.820	1,585
2022-06-07	110.80	110.80	108.99	108.99	98.830	584
2022-06-06	111.60	111.80	111.00	111.40	101.02	443
2022-06-01	110.80	111.80	110.44	110.44	100.15	1,400
2022-05-31	110.80	112.40	110.80	112.10	101.65	2,720
2022-05-30	111.40	111.40	110.59	110.60	100.29	1,373
2022-05-27	108.20	111.00	108.20	109.27	99.089	1,295
2022-05-26	108.40	108.60	108.15	108.26	98.174	1,828
2022-05-25	108.60	109.20	108.40	108.53	98.418	1,642
2022-05-24	110.40	110.40	107.99	108.80	98.661	1,699
2022-05-23	109.20	110.39	108.60	109.80	99.568	1,849
2022-05-20	107.40	109.00	107.40	108.00	97.934	787
2022-05-19	107.20	108.20	106.60	107.54	97.521	2,330
2022-05-18	107.60	108.90	107.60	108.90	98.753	935
2022-05-17	108.60	109.00	107.99	109.00	98.842	1,741
2022-05-16	108.00	108.80	108.00	108.01	97.949	1,781
2022-05-13	107.60	107.68	106.00	106.33	96.424	2,312
2022-05-12	105.00	105.60	104.35	104.92	95.144	1,841
2022-05-11	102.60	104.40	102.60	104.39	94.662	1,234
2022-05-10	101.40	101.40	100.80	100.82	91.427	1,829
2022-05-09	103.40	103.80	100.80	101.10	91.675	1,186
2022-05-06	106.40	106.40	102.80	103.00	93.400	1,099
2022-05-05	108.40	109.20	106.99	108.69	98.564	2,481
2022-05-04	109.00	109.00	106.40	106.59	96.654	1,504
2022-05-03	111.40	112.00	111.00	111.20	100.84	899
2022-04-29	114.60	115.00	111.99	111.99	101.55	654
2022-04-28	116.20	116.60	114.59	114.60	103.92	2,508
2022-04-27	117.80	118.00	114.80	115.00	104.28	6,786
2022-04-26	116.80	117.80	116.80	117.41	106.47	1,336
2022-04-25	116.80	117.40	116.59	116.60	105.73	3,277
2022-04-22	116.80	118.61	116.80	117.51	106.56	2,192
2022-04-21	116.80	118.20	116.60	117.07	106.16	1,406
2022-04-20	117.60	118.40	117.00	117.07	106.16	2,256
2022-04-19	118.60	118.60	116.00	116.80	105.91	915
2022-04-14	119.00	119.80	118.99	119.40	108.27	1,740
2022-04-13	121.00	121.40	118.20	118.20	107.18	2,258
2022-04-12	120.80	121.00	120.04	120.88	109.61	1,413
2022-04-11	120.60	121.52	120.18	121.40	110.08	834
2022-04-08	119.60	119.60	116.69	118.20	107.18	2,832
2022-04-07	117.60	119.80	117.60	119.20	108.09	861
2022-04-06	117.40	117.40	115.60	116.07	105.25	2,055
2022-04-05	114.40	117.79	114.20	117.79	106.81	1,243
2022-04-04	114.00	114.00	113.00	113.60	103.01	1,123

← NewerPage 19 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.