Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.160	16.160	15.860	16.040	15.500	20,236
2023-09-22	16.080	16.190	16.020	16.020	15.481	10,218
2023-09-21	15.810	16.170	15.810	15.985	15.447	15,231
2023-09-20	15.875	16.020	15.790	15.925	15.389	163,538
2023-09-19	16.150	16.220	15.690	15.690	15.162	40,940
2023-09-18	16.605	16.830	16.110	16.110	15.568	39,851
2023-09-15	16.850	16.950	16.810	16.880	16.312	14,233
2023-09-14	16.800	16.800	16.620	16.625	16.065	7,253
2023-09-13	16.860	16.940	16.590	16.785	16.220	3,029
2023-09-12	16.740	16.960	16.740	16.765	16.201	10,050
2023-09-11	16.715	16.790	16.715	16.715	16.152	8,147
2023-09-08	16.605	16.710	16.520	16.550	15.993	8,291
2023-09-07	16.440	16.700	16.440	16.685	16.123	25,268
2023-09-06	16.655	16.670	16.450	16.645	16.085	6,625
2023-09-05	16.530	16.730	16.530	16.530	15.974	16,956
2023-09-04	16.520	16.630	16.480	16.520	15.964	11,257
2023-09-01	16.410	16.480	16.335	16.335	15.785	16,350
2023-08-31	16.355	16.355	16.355	16.355	15.805	12,059
2023-08-30	16.350	16.460	16.350	16.450	15.896	4,634
2023-08-29	16.020	16.740	16.020	16.315	15.766	21,517
2023-08-25	15.900	16.150	15.900	16.110	15.568	3,580
2023-08-24	16.000	16.300	15.930	16.090	15.548	14,226
2023-08-23	16.205	16.290	16.170	16.170	15.626	7,418
2023-08-22	16.170	16.170	16.004	16.020	15.481	12,171
2023-08-21	15.840	16.080	15.840	15.885	15.350	5,180
2023-08-18	16.040	16.040	15.790	15.845	15.312	6,012
2023-08-17	16.100	16.130	16.030	16.120	15.577	6,535
2023-08-16	16.255	16.255	16.160	16.255	15.708	2,917
2023-08-15	16.360	16.360	16.130	16.170	15.626	5,922
2023-08-14	16.460	16.630	16.299	16.530	15.974	6,179
2023-08-11	16.705	16.720	16.520	16.570	16.012	13,113
2023-08-10	16.645	16.645	16.645	16.645	16.085	10,656
2023-08-09	16.530	16.610	16.345	16.345	15.795	6,939
2023-08-08	16.685	17.110	16.440	16.590	16.032	24,752
2023-08-07	16.510	16.600	16.330	16.530	15.974	27,350
2023-08-04	16.205	16.570	16.169	16.265	15.718	34,861
2023-08-03	16.285	16.480	15.800	16.275	15.727	43,016
2023-08-02	16.010	16.010	15.810	15.935	15.399	12,115
2023-08-01	16.160	16.180	15.950	16.130	15.587	12,637
2023-07-31	16.110	16.280	16.110	16.110	15.568	14,024
2023-07-28	16.150	16.200	16.030	16.170	15.626	3,866
2023-07-27	16.120	16.210	16.120	16.170	15.626	8,782
2023-07-26	16.110	16.151	15.995	16.120	15.577	3,900
2023-07-25	16.180	16.310	16.100	16.180	15.635	12,491
2023-07-24	16.000	16.168	15.980	16.020	15.481	9,706
2023-07-21	16.050	16.175	16.000	16.060	15.519	35,208
2023-07-20	15.945	16.100	15.865	15.865	15.331	28,685
2023-07-19	15.920	16.030	15.920	16.030	15.490	24,699
2023-07-18	15.885	16.010	15.860	15.875	15.341	19,275
2023-07-17	15.950	16.080	15.950	16.020	15.481	12,882
2023-07-14	16.050	16.150	15.970	16.100	15.558	11,952
2023-07-13	16.090	16.160	16.020	16.030	15.490	33,459
2023-07-12	16.000	16.080	15.930	15.955	15.418	8,325
2023-07-11	15.770	16.000	15.770	15.975	15.437	16,347
2023-07-10	15.620	15.870	15.620	15.865	15.331	10,855
2023-07-07	15.565	15.780	15.500	15.680	15.152	9,405
2023-07-06	15.740	15.740	15.510	15.620	15.094	20,485
2023-07-05	15.975	16.190	15.720	15.885	15.350	15,023
2023-07-04	15.555	15.950	15.381	15.835	15.302	13,444
2023-07-03	15.670	15.760	15.560	15.760	15.230	133,915

← NewerPage 14 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.