Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.220	19.360	19.040	19.340	18.898	2,558
2024-09-04	19.010	19.080	18.950	18.950	18.517	676
2024-09-03	19.090	19.240	19.020	19.240	18.800	2,214
2024-09-02	19.180	19.300	19.180	19.200	18.761	702
2024-08-30	19.150	19.340	19.150	19.150	18.712	24,752
2024-08-29	18.860	19.180	18.860	19.150	18.712	11,259
2024-08-28	18.810	18.940	18.760	18.910	18.478	2,936
2024-08-27	18.860	19.070	18.860	19.070	18.634	1,006
2024-08-23	18.890	18.980	18.860	18.950	18.517	1,354
2024-08-22	18.990	19.030	18.980	19.030	18.595	182
2024-08-21	18.900	19.140	18.900	19.130	18.693	2,928
2024-08-20	19.010	19.030	18.840	19.030	18.595	942
2024-08-19	19.000	19.130	19.000	19.130	18.693	4,353
2024-08-16	19.060	19.060	18.920	18.970	18.536	1,627
2024-08-15	18.980	18.980	18.800	18.810	18.380	562
2024-08-14	18.940	19.160	18.940	18.950	18.517	977
2024-08-13	19.090	19.090	18.940	19.090	18.653	409
2024-08-12	19.040	19.260	19.040	19.240	18.800	747
2024-08-09	19.120	19.120	19.000	19.010	18.575	2,452
2024-08-08	19.120	19.120	18.960	19.090	18.653	223
2024-08-07	19.040	19.280	19.040	19.170	18.732	1,518
2024-08-06	18.900	18.900	18.740	18.740	18.312	2,101
2024-08-05	19.260	19.400	18.940	18.990	18.556	2,501
2024-08-02	19.730	19.840	19.160	19.765	19.313	4,465
2024-08-01	19.500	19.920	19.400	19.400	18.956	2,928
2024-07-31	19.160	19.160	19.020	19.050	18.614	78,373
2024-07-30	18.980	19.100	18.980	19.030	18.595	1,830
2024-07-29	18.830	18.880	18.830	18.830	18.399	2,653
2024-07-26	18.520	18.740	18.520	18.520	18.097	964
2024-07-25	18.540	18.540	18.480	18.540	18.116	1,038
2024-07-24	18.560	18.740	18.560	18.560	18.136	950
2024-07-23	18.680	18.680	18.540	18.680	18.253	756
2024-07-22	18.760	18.880	18.700	18.780	18.351	2,635
2024-07-19	18.660	18.700	18.540	18.660	18.233	522
2024-07-18	18.700	18.833	18.700	18.700	18.272	696
2024-07-17	18.580	18.720	18.580	18.580	18.155	210
2024-07-16	18.480	18.620	18.480	18.500	18.077	868
2024-07-15	18.500	18.680	18.480	18.480	18.057	1,733
2024-07-12	18.520	18.600	18.520	18.540	18.116	774
2024-07-11	18.520	18.626	18.520	18.520	18.097	671
2024-07-10	18.180	18.380	18.180	18.330	17.911	1,098
2024-07-09	18.230	18.300	18.050	18.050	17.637	1,004
2024-07-08	18.190	18.360	18.170	18.170	17.755	879,170
2024-07-05	18.310	18.330	18.280	18.330	17.911	1,467
2024-07-04	18.130	18.240	18.130	18.130	17.715	2,713
2024-07-03	17.900	17.980	17.880	17.880	17.471	905
2024-07-02	17.820	17.900	17.760	17.780	17.373	595
2024-07-01	18.090	18.180	17.740	17.740	17.334	3,654
2024-06-28	17.980	18.200	17.980	18.090	17.676	2,094
2024-06-27	17.740	17.920	17.720	17.720	17.315	8,381
2024-06-26	18.010	18.180	17.760	17.900	17.491	1,873
2024-06-25	18.000	18.161	18.000	18.110	17.696	44,231
2024-06-24	17.880	18.040	17.880	17.920	17.510	10,309
2024-06-21	17.900	17.900	17.760	17.860	17.452	971
2024-06-20	17.760	17.960	17.760	17.960	17.549	915
2024-06-19	17.860	17.920	17.700	17.700	17.295	854
2024-06-18	17.740	17.900	17.640	17.640	17.237	1,491
2024-06-17	17.490	17.740	17.400	17.410	17.012	643
2024-06-14	17.960	18.000	17.660	17.840	17.432	1,592
2024-06-13	18.250	18.260	18.100	18.210	17.794	234

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2800 EUR
2025-05-19	0.2450 EUR
2024-05-21	0.2100 EUR
2023-05-15	0.1750 EUR
2022-05-16	0.1400 EUR
2021-05-17	0.1260 EUR
2020-05-14	0.0560 EUR
2019-05-16	0.0840 EUR

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