Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	18.080	18.360	18.080	18.330	17.911	190
2024-06-11	18.520	18.700	18.080	18.170	17.755	2,426
2024-06-10	18.420	18.600	18.420	18.580	18.155	452
2024-06-07	18.740	18.740	18.500	18.740	18.312	797
2024-06-06	18.810	18.930	18.800	18.930	18.497	14,985
2024-06-05	18.810	18.880	18.660	18.720	18.292	2,646
2024-06-04	18.760	18.760	18.600	18.720	18.292	2,966
2024-06-03	18.700	18.780	18.580	18.780	18.351	784
2024-05-31	18.520	18.880	18.520	18.810	18.380	46,185
2024-05-30	18.130	18.480	18.100	18.330	17.911	59,843
2024-05-29	18.320	18.320	18.070	18.070	17.657	684
2024-05-28	18.400	18.460	18.400	18.400	17.979	22,278
2024-05-24	18.420	18.480	18.210	18.210	17.794	1,436
2024-05-23	18.480	18.580	18.480	18.480	18.057	656
2024-05-22	18.720	18.720	18.580	18.720	18.292	15,056
2024-05-21	18.813	18.813	18.680	18.680	18.253	39,174
2024-05-20	18.750	19.010	18.750	19.010	18.370	366,654
2024-05-17	18.760	18.760	18.720	18.760	18.129	365
2024-05-16	18.990	18.990	18.860	18.990	18.351	247
2024-05-15	18.960	19.030	18.960	19.030	18.389	128,520
2024-05-14	18.680	18.900	18.680	18.810	18.177	1,165
2024-05-13	18.950	19.080	18.820	19.050	18.409	154
2024-05-10	18.843	18.940	18.843	18.870	18.235	13,798
2024-05-09	18.700	18.780	18.660	18.660	18.032	1,466
2024-05-08	18.520	18.740	18.520	18.520	17.897	53,586
2024-05-07	18.120	18.420	18.120	18.370	17.752	39,036
2024-05-03	18.230	18.340	18.220	18.290	17.674	81,541
2024-05-02	18.200	18.360	18.200	18.310	17.694	70,719
2024-05-01	18.250	18.250	18.250	18.250	17.636	0
2024-04-30	18.240	18.340	18.240	18.250	17.636	35,167
2024-04-29	17.780	18.140	17.740	18.050	17.442	197,777
2024-04-26	17.720	17.860	17.720	17.740	17.143	3,304
2024-04-25	17.636	17.700	17.636	17.660	17.066	2,642
2024-04-24	17.700	17.840	17.577	17.600	17.008	5,619
2024-04-23	17.940	17.940	17.820	17.900	17.297	3,644
2024-04-22	17.700	17.940	17.680	17.920	17.317	8,383
2024-04-19	17.510	17.601	17.500	17.570	16.979	3,193
2024-04-18	17.940	17.940	17.580	17.600	17.008	7,260
2024-04-17	17.800	17.940	17.700	17.700	17.104	5,060
2024-04-16	17.600	17.799	17.480	17.660	17.066	2,062
2024-04-15	17.550	17.620	17.380	17.570	16.979	7,602
2024-04-12	17.880	17.880	17.559	17.660	17.066	18,217
2024-04-11	17.760	18.320	17.639	17.820	17.220	20,968
2024-04-10	17.000	17.100	17.000	17.040	16.466	6,175
2024-04-09	16.960	17.000	16.900	16.900	16.331	2,466
2024-04-08	17.040	17.040	16.960	17.000	16.428	4,489
2024-04-05	16.960	17.001	16.922	16.980	16.408	5,791
2024-04-04	17.200	17.200	17.080	17.160	16.582	3,607
2024-04-03	17.221	17.221	17.061	17.210	16.631	5,323
2024-04-02	17.640	17.640	17.099	17.330	16.747	4,396
2024-03-28	17.450	17.680	17.450	17.670	17.075	6,421
2024-03-27	17.495	17.570	17.330	17.405	16.819	170,343
2024-03-26	17.290	17.448	17.290	17.310	16.727	5,723
2024-03-25	17.005	17.180	16.700	17.005	16.433	14,289
2024-03-22	17.075	17.310	17.047	17.175	16.597	62,360
2024-03-21	17.230	17.230	17.030	17.230	16.650	12,956
2024-03-20	16.970	17.160	16.945	16.980	16.408	85,814
2024-03-19	17.025	17.025	16.904	17.025	16.452	5,301
2024-03-18	17.115	17.150	17.060	17.065	16.491	4,220
2024-03-15	17.185	17.220	16.989	17.175	16.597	12,619

← NewerPage 11 of 22 · 1,269 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.