Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	114.00	114.00	113.00	113.60	103.01	1,123
2022-04-01	113.80	114.40	112.40	113.00	102.47	1,287
2022-03-31	116.60	117.21	115.59	115.60	102.47	5,866
2022-03-30	118.40	118.40	115.80	115.80	102.65	6,347
2022-03-29	115.00	118.80	115.00	118.79	105.29	662
2022-03-28	114.20	114.40	113.60	114.20	101.23	1,544
2022-03-25	114.00	115.80	114.00	114.83	101.78	1,708
2022-03-24	113.31	113.60	113.20	113.60	100.70	1,375
2022-03-23	114.00	114.83	113.40	113.40	100.52	941
2022-03-22	115.20	117.00	115.20	117.00	103.71	256
2022-03-21	114.20	114.20	113.54	113.80	100.87	1,029
2022-03-18	115.20	115.60	113.20	113.59	100.68	1,303
2022-03-17	115.20	115.40	114.34	115.39	102.28	1,134
2022-03-16	111.00	114.60	111.00	113.62	100.72	1,327
2022-03-15	110.20	111.00	109.80	110.19	97.671	733
2022-03-14	111.20	111.88	110.48	111.00	98.392	1,771
2022-03-11	108.40	111.80	108.20	108.20	95.910	730
2022-03-10	110.80	111.80	108.40	108.60	96.267	2,921
2022-03-09	107.40	110.80	107.40	109.72	97.262	1,470
2022-03-08	103.80	107.00	103.80	106.20	94.137	1,554
2022-03-07	105.20	106.40	102.60	103.94	92.133	1,161
2022-03-04	109.60	109.60	106.80	107.06	94.897	3,376
2022-03-03	109.80	110.20	108.60	109.80	97.328	536
2022-03-02	106.60	109.61	106.60	109.60	97.151	933
2022-03-01	106.80	108.00	106.00	107.40	95.201	1,467
2022-02-28	108.60	108.60	106.20	106.80	94.668	530
2022-02-25	109.20	112.20	108.60	110.94	98.336	2,604
2022-02-24	108.40	108.40	106.80	107.62	95.396	2,675
2022-02-23	109.40	110.00	108.00	108.60	96.267	1,392
2022-02-22	103.00	107.80	103.00	107.80	95.556	1,475
2022-02-21	105.00	105.35	103.60	105.00	93.074	1,958
2022-02-18	107.40	107.40	105.00	106.07	94.024	2,588
2022-02-17	110.80	110.80	109.00	109.00	96.619	1,019
2022-02-16	110.00	110.53	110.00	110.40	97.860	1,253
2022-02-15	111.80	111.80	109.48	110.60	98.038	1,469
2022-02-14	110.00	110.00	108.00	108.00	95.733	1,357
2022-02-11	113.35	114.00	113.12	114.00	101.05	13,382
2022-02-10	113.30	114.40	113.20	114.00	101.05	12,292
2022-02-09	113.40	113.40	112.93	113.40	100.52	1,421
2022-02-08	113.00	113.20	111.96	112.35	99.586	1,270
2022-02-07	110.20	111.20	110.10	110.10	97.591	1,808
2022-02-04	110.40	110.97	110.00	110.40	97.860	1,351
2022-02-03	114.20	114.20	112.40	112.60	99.808	670
2022-02-02	113.40	114.40	113.40	114.39	101.40	1,089
2022-02-01	111.80	113.00	111.80	112.63	99.834	1,913
2022-01-31	109.60	112.00	108.95	111.99	99.266	1,070
2022-01-28	107.40	109.60	107.20	109.60	97.151	366
2022-01-27	108.00	108.20	107.20	107.60	95.381	409
2022-01-26	108.80	109.20	108.19	108.20	95.910	244
2022-01-25	107.80	108.00	107.37	108.00	95.733	392
2022-01-24	108.40	108.48	107.00	108.44	96.119	426
2022-01-21	108.80	110.00	108.80	110.00	97.508	405
2022-01-20	112.80	112.80	112.00	112.40	99.635	367
2022-01-19	111.40	112.60	111.40	112.60	99.813	208
2022-01-18	111.80	111.80	111.29	111.59	98.911	813
2022-01-17	113.20	113.40	113.20	113.39	100.51	79
2022-01-14	113.40	113.89	113.40	113.79	100.86	591
2022-01-13	115.80	115.80	114.40	114.99	101.93	1,062
2022-01-12	115.80	115.80	114.61	114.79	101.75	974
2022-01-11	113.60	114.80	113.20	114.20	101.23	306

← NewerPage 20 of 21 · 1,254 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.