Fagron NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 17.210 | 17.415 | 17.169 | 17.415 | 16.829 | 1,269 |
| 2024-03-13 | 17.370 | 17.424 | 17.210 | 17.210 | 16.631 | 6,322 |
| 2024-03-12 | 17.525 | 17.525 | 17.400 | 17.525 | 16.935 | 2,994 |
| 2024-03-11 | 17.640 | 17.640 | 17.500 | 17.575 | 16.983 | 2,381 |
| 2024-03-08 | 17.855 | 17.920 | 17.548 | 17.660 | 17.066 | 1,139 |
| 2024-03-07 | 17.730 | 17.950 | 17.730 | 17.895 | 17.293 | 1,321 |
| 2024-03-06 | 17.690 | 17.710 | 17.590 | 17.630 | 17.037 | 335 |
| 2024-03-05 | 17.650 | 17.712 | 17.640 | 17.660 | 17.066 | 2,482 |
| 2024-03-04 | 18.010 | 18.050 | 17.760 | 17.760 | 17.162 | 2,783 |
| 2024-03-01 | 17.855 | 18.040 | 17.850 | 17.975 | 17.370 | 2,565 |
| 2024-02-29 | 18.040 | 18.040 | 17.820 | 17.965 | 17.360 | 30,030 |
| 2024-02-28 | 17.975 | 18.042 | 17.950 | 17.975 | 17.370 | 4,371 |
| 2024-02-27 | 18.020 | 18.020 | 17.935 | 17.935 | 17.331 | 5,170 |
| 2024-02-26 | 17.895 | 18.040 | 17.760 | 18.020 | 17.413 | 6,520 |
| 2024-02-23 | 17.945 | 18.100 | 17.920 | 18.000 | 17.394 | 7,850 |
| 2024-02-22 | 18.060 | 18.190 | 17.950 | 18.180 | 17.568 | 3,944 |
| 2024-02-21 | 18.010 | 18.080 | 17.960 | 18.030 | 17.423 | 14,481 |
| 2024-02-20 | 18.360 | 18.360 | 17.920 | 18.050 | 17.442 | 12,208 |
| 2024-02-19 | 17.905 | 18.321 | 17.900 | 18.170 | 17.558 | 7,328 |
| 2024-02-16 | 18.090 | 18.090 | 17.799 | 18.040 | 17.433 | 8,863 |
| 2024-02-15 | 17.915 | 18.050 | 17.660 | 18.040 | 17.433 | 24,538 |
| 2024-02-14 | 17.150 | 17.523 | 17.150 | 17.360 | 16.776 | 9,639 |
| 2024-02-13 | 17.210 | 17.270 | 17.018 | 17.200 | 16.621 | 5,267 |
| 2024-02-12 | 17.090 | 17.230 | 17.090 | 17.095 | 16.520 | 7,147 |
| 2024-02-09 | 16.850 | 17.060 | 16.850 | 16.970 | 16.399 | 14,810 |
| 2024-02-08 | 16.900 | 17.140 | 16.900 | 16.930 | 16.360 | 72,332 |
| 2024-02-07 | 16.910 | 17.035 | 16.890 | 17.035 | 16.462 | 1,861 |
| 2024-02-06 | 17.005 | 17.070 | 16.860 | 16.920 | 16.350 | 4,355 |
| 2024-02-05 | 16.800 | 16.979 | 16.765 | 16.765 | 16.201 | 5,938 |
| 2024-02-02 | 16.715 | 16.866 | 16.679 | 16.820 | 16.254 | 1,725 |
| 2024-02-01 | 16.648 | 16.750 | 16.648 | 16.715 | 16.152 | 1,744 |
| 2024-01-31 | 16.710 | 16.710 | 16.641 | 16.705 | 16.143 | 4,608 |
| 2024-01-30 | 16.900 | 16.900 | 16.690 | 16.900 | 16.331 | 2,573 |
| 2024-01-29 | 16.860 | 16.860 | 16.790 | 16.840 | 16.273 | 1,835 |
| 2024-01-26 | 16.930 | 17.005 | 16.868 | 17.005 | 16.433 | 77,788 |
| 2024-01-25 | 16.850 | 17.040 | 16.850 | 16.850 | 16.283 | 2,526 |
| 2024-01-24 | 16.990 | 16.990 | 16.780 | 16.890 | 16.321 | 3,772 |
| 2024-01-23 | 16.930 | 16.930 | 16.710 | 16.860 | 16.293 | 1,907 |
| 2024-01-22 | 16.800 | 16.850 | 16.800 | 16.800 | 16.235 | 3,316 |
| 2024-01-19 | 16.850 | 17.030 | 16.629 | 16.745 | 16.181 | 5,977 |
| 2024-01-18 | 16.870 | 17.020 | 16.840 | 16.840 | 16.273 | 4,798 |
| 2024-01-17 | 16.890 | 17.200 | 16.765 | 16.765 | 16.201 | 3,574 |
| 2024-01-16 | 16.980 | 17.300 | 16.980 | 16.980 | 16.408 | 4,887 |
| 2024-01-15 | 17.250 | 17.390 | 17.040 | 17.115 | 16.539 | 6,887 |
| 2024-01-12 | 17.075 | 17.290 | 17.075 | 17.075 | 16.500 | 3,831 |
| 2024-01-11 | 16.970 | 17.250 | 16.950 | 17.085 | 16.510 | 4,703 |
| 2024-01-10 | 17.101 | 17.101 | 16.880 | 17.045 | 16.471 | 4,486 |
| 2024-01-09 | 17.250 | 17.250 | 16.920 | 17.175 | 16.597 | 29,032 |
| 2024-01-08 | 16.850 | 17.270 | 16.790 | 17.105 | 16.529 | 4,617 |
| 2024-01-05 | 16.698 | 16.850 | 16.698 | 16.725 | 16.162 | 4,513 |
| 2024-01-04 | 16.650 | 16.830 | 16.650 | 16.695 | 16.133 | 25,625 |
| 2024-01-03 | 16.800 | 16.800 | 16.628 | 16.655 | 16.094 | 6,013 |
| 2024-01-02 | 16.610 | 16.970 | 16.610 | 16.950 | 16.379 | 3,148 |
| 2023-12-29 | 16.705 | 16.790 | 16.611 | 16.645 | 16.085 | 5,533 |
| 2023-12-28 | 16.870 | 16.920 | 16.730 | 16.920 | 16.350 | 2,861 |
| 2023-12-27 | 16.775 | 17.000 | 16.775 | 16.775 | 16.210 | 14,525 |
| 2023-12-22 | 16.950 | 16.950 | 16.749 | 16.820 | 16.254 | 96,758 |
| 2023-12-21 | 16.725 | 16.900 | 16.610 | 16.775 | 16.210 | 2,374 |
| 2023-12-20 | 16.560 | 16.890 | 16.558 | 16.870 | 16.302 | 10,282 |
| 2023-12-19 | 16.605 | 16.710 | 16.546 | 16.560 | 16.003 | 10,530 |
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.