Argan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	114.40	115.83	114.40	115.39	102.28	603
2022-01-07	116.80	117.40	116.40	117.40	104.07	297
2022-01-06	118.40	120.20	118.38	119.00	105.49	1,593
2022-01-05	118.40	120.40	118.40	119.20	105.66	2,099
2022-01-04	117.80	117.80	117.19	117.19	103.88	106
2021-12-31	116.79	116.79	116.39	116.39	103.17	3
2021-12-30	117.00	118.00	117.00	118.00	104.60	310
2021-12-29	117.40	117.40	116.79	116.79	103.52	368
2021-12-24	117.60	117.80	117.60	117.60	104.24	120
2021-12-23	116.20	116.80	116.20	116.80	103.53	22
2021-12-22	116.40	117.00	115.81	115.98	102.80	153
2021-12-21	115.60	116.20	115.39	115.39	102.28	317
2021-12-20	117.60	118.33	114.59	114.59	101.57	1,379
2021-12-17	113.20	114.60	112.40	113.80	100.88	2,575
2021-12-16	113.60	113.62	112.20	112.20	99.454	1,055
2021-12-15	113.40	113.80	112.82	113.39	100.51	403
2021-12-14	111.00	112.00	111.00	112.00	99.281	1,899
2021-12-13	109.60	109.60	109.00	109.00	96.619	1,133
2021-12-10	109.80	110.00	109.80	110.00	97.506	34
2021-12-09	112.40	112.40	110.00	110.00	97.508	566
2021-12-08	112.40	113.20	111.66	111.66	98.978	43
2021-12-07	109.80	113.20	109.80	113.20	100.34	951
2021-12-06	109.40	110.00	109.40	109.80	97.331	46
2021-12-03	110.20	110.20	108.60	109.20	96.797	254
2021-12-02	108.60	109.54	108.60	109.54	97.102	193
2021-12-01	108.00	108.52	108.00	108.52	96.196	1,288
2021-11-30	109.80	110.00	109.20	109.42	96.995	1,081
2021-11-29	109.00	109.60	108.89	108.96	96.586	1,565
2021-11-26	107.00	108.40	107.00	107.80	95.553	179
2021-11-25	109.00	109.20	107.91	108.20	95.908	503
2021-11-24	107.60	109.00	107.33	108.40	96.085	1,809
2021-11-23	108.00	108.00	106.80	108.00	95.733	1,095
2021-11-22	108.40	108.43	107.64	108.43	96.111	255
2021-11-19	110.40	110.40	109.20	109.40	96.974	1,222
2021-11-18	110.80	112.00	110.19	110.20	97.681	275
2021-11-17	111.60	111.60	111.00	111.41	98.751	705
2021-11-16	113.00	113.60	111.60	111.80	99.104	3,175
2021-11-15	112.00	112.21	111.80	111.99	99.267	174
2021-11-12	111.60	114.00	111.60	113.20	100.34	550
2021-11-11	114.00	114.00	114.00	114.00	101.05	5
2021-11-10	112.40	114.40	112.40	114.40	101.41	54
2021-11-09	111.00	112.60	111.00	112.00	99.279	352
2021-11-08	110.00	111.20	109.60	111.00	98.392	573
2021-11-05	111.00	111.00	110.60	110.60	98.038	172
2021-11-04	111.00	111.20	110.60	111.20	98.569	562
2021-11-03	110.40	110.40	110.40	110.40	97.860	32
2021-11-02	109.00	109.21	108.64	109.21	96.806	210
2021-11-01	108.38	108.38	108.38	108.38	96.071	19
2021-10-29	110.00	110.00	108.80	109.53	97.085	403
2021-10-28	108.80	110.60	108.80	110.60	98.038	278
2021-10-27	107.80	108.80	107.79	108.80	96.442	272
2021-10-26	107.80	107.80	107.40	107.40	95.201	68
2021-10-25	109.00	109.00	108.60	108.60	96.265	162
2021-10-22	107.00	108.00	107.00	108.00	95.733	495
2021-10-21	105.00	105.21	105.00	105.21	93.258	593
2021-10-20	105.20	105.20	104.80	104.80	92.896	33
2021-10-19	105.18	105.18	105.18	105.18	93.236	187
2021-10-18	105.20	105.64	105.00	105.64	93.637	2,169
2021-10-15	106.00	106.60	105.40	106.60	94.492	338
2021-10-14	107.00	107.54	106.22	107.54	95.328	237

← NewerPage 21 of 21 · 1,260 trading days

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.