Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	17.095	17.100	16.690	16.725	16.162	8,860
2023-12-15	17.495	17.540	17.160	17.175	16.597	9,903
2023-12-14	17.415	17.600	17.415	17.415	16.829	5,053
2023-12-13	17.170	17.360	17.170	17.200	16.621	7,261
2023-12-12	17.170	17.390	17.170	17.270	16.689	6,728
2023-12-11	17.250	17.360	17.190	17.340	16.756	7,002
2023-12-08	17.200	17.310	17.200	17.200	16.621	2,665
2023-12-07	17.159	17.300	17.159	17.220	16.640	9,848
2023-12-06	17.190	17.300	17.190	17.270	16.689	9,012
2023-12-05	17.105	17.280	17.040	17.220	16.640	12,205
2023-12-04	17.200	17.290	17.105	17.105	16.529	8,808
2023-12-01	17.445	17.445	17.280	17.445	16.858	8,318
2023-11-30	17.470	17.470	17.200	17.455	16.867	10,998
2023-11-29	17.360	17.580	17.360	17.360	16.776	4,651
2023-11-28	17.045	17.373	16.910	17.340	16.756	4,111
2023-11-27	17.270	17.370	17.180	17.370	16.785	2,961
2023-11-24	17.200	17.420	17.190	17.380	16.795	5,802
2023-11-23	17.200	17.270	17.155	17.155	16.578	6,940
2023-11-22	17.330	17.330	16.990	17.075	16.500	7,429
2023-11-21	17.117	17.350	17.117	17.240	16.660	10,392
2023-11-20	17.445	17.510	17.000	17.185	16.607	5,038
2023-11-17	17.100	17.510	17.100	17.405	16.819	21,205
2023-11-16	17.005	17.180	16.900	16.960	16.389	7,508
2023-11-15	17.165	17.165	17.000	17.165	16.587	2,864
2023-11-14	16.970	17.144	16.970	17.045	16.471	5,029
2023-11-13	17.045	17.140	16.890	17.095	16.520	5,618
2023-11-10	17.015	17.060	16.890	16.950	16.379	4,428
2023-11-09	16.900	17.170	16.890	16.960	16.389	10,029
2023-11-08	16.900	17.060	16.850	16.900	16.331	9,267
2023-11-07	16.745	16.950	16.630	16.880	16.312	14,963
2023-11-06	16.820	17.080	16.820	16.950	16.379	11,960
2023-11-03	17.005	17.220	16.859	16.890	16.321	7,050
2023-11-02	17.000	17.100	17.000	17.075	16.500	7,003
2023-11-01	16.731	16.901	16.731	16.765	16.201	10,482
2023-10-31	16.510	16.730	16.510	16.530	15.974	15,995
2023-10-30	16.404	16.500	16.404	16.460	15.906	42,532
2023-10-27	16.550	16.550	16.270	16.460	15.906	23,654
2023-10-26	16.500	16.670	16.450	16.590	16.032	18,176
2023-10-25	16.570	16.830	16.570	16.665	16.104	57,412
2023-10-24	16.304	16.600	16.304	16.570	16.012	21,228
2023-10-23	15.910	16.200	15.910	16.010	15.471	69,084
2023-10-20	15.975	16.040	15.821	15.965	15.428	23,038
2023-10-19	16.160	16.530	15.490	16.530	15.974	29,516
2023-10-18	16.735	16.850	16.219	16.530	15.974	275,690
2023-10-17	16.675	17.100	16.620	16.830	16.264	42,163
2023-10-16	16.400	16.740	16.160	16.685	16.123	18,444
2023-10-13	16.550	16.550	15.940	16.100	15.558	24,113
2023-10-12	17.495	17.840	16.850	16.860	16.293	33,032
2023-10-11	16.735	16.770	16.325	16.325	15.776	5,416
2023-10-10	16.490	16.730	16.490	16.625	16.065	16,081
2023-10-09	16.409	16.615	16.409	16.615	16.056	18,542
2023-10-06	16.230	16.430	16.230	16.410	15.858	13,462
2023-10-05	16.230	16.230	16.090	16.190	15.645	14,716
2023-10-04	16.080	16.100	16.030	16.080	15.539	10,727
2023-10-03	16.041	16.041	15.900	16.010	15.471	7,597
2023-10-02	16.130	16.130	15.980	16.130	15.587	20,082
2023-09-29	16.140	16.239	16.070	16.140	15.597	12,997
2023-09-28	15.800	16.040	15.800	15.865	15.331	15,529
2023-09-27	15.780	16.070	15.780	15.935	15.399	14,708
2023-09-26	15.945	16.020	15.800	15.875	15.341	19,855

← NewerPage 13 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.