Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.310	15.500	15.310	15.405	14.886	10,680
2023-06-29	14.850	15.230	14.840	15.115	14.606	15,961
2023-06-28	14.800	14.930	14.660	14.765	14.268	12,578
2023-06-27	14.880	14.900	14.650	14.665	14.171	27,632
2023-06-26	15.220	15.220	14.950	15.145	14.635	11,367
2023-06-23	15.320	15.350	15.150	15.310	14.795	12,660
2023-06-22	15.280	15.370	15.141	15.370	14.853	3,222
2023-06-21	15.250	15.411	15.180	15.270	14.756	5,541
2023-06-20	15.300	15.460	15.270	15.330	14.814	28,109
2023-06-19	15.490	15.490	15.320	15.435	14.915	25,847
2023-06-16	15.690	15.870	15.690	15.815	15.283	22,638
2023-06-15	15.965	16.000	15.730	15.770	15.239	10,791
2023-06-14	16.290	16.290	15.970	16.030	15.490	35,593
2023-06-13	16.000	16.220	15.830	16.190	15.645	25,800
2023-06-12	15.965	16.180	15.960	15.985	15.447	44,109
2023-06-09	16.120	16.205	16.000	16.205	15.660	46,022
2023-06-08	16.355	16.370	16.120	16.325	15.776	27,456
2023-06-07	16.570	16.570	16.320	16.365	15.814	10,435
2023-06-06	16.645	16.720	16.570	16.665	16.104	11,459
2023-06-05	16.820	16.850	16.720	16.840	16.273	11,388
2023-06-02	16.800	16.870	16.650	16.675	16.114	12,206
2023-06-01	16.800	16.890	16.720	16.870	16.302	7,567
2023-05-31	17.060	17.060	16.819	16.880	16.312	10,957
2023-05-30	17.340	17.380	17.049	17.250	16.669	37,257
2023-05-26	17.115	17.190	17.030	17.125	16.549	28,406
2023-05-25	17.200	17.250	17.080	17.240	16.660	36,545
2023-05-24	17.135	17.279	17.050	17.135	16.558	31,679
2023-05-23	17.218	17.380	17.218	17.360	16.776	21,150
2023-05-22	17.150	17.290	17.150	17.175	16.597	125,027
2023-05-19	17.145	17.280	17.090	17.220	16.640	17,354
2023-05-18	17.050	17.320	17.050	17.260	16.679	41,826
2023-05-17	16.950	17.120	16.878	16.960	16.389	327,471
2023-05-16	16.990	16.990	16.770	16.775	16.210	14,738
2023-05-15	16.810	17.030	16.810	16.950	16.379	9,359
2023-05-12	16.950	17.250	16.880	17.135	16.389	10,230
2023-05-11	17.045	17.130	16.840	17.025	16.284	16,767
2023-05-10	17.048	17.048	16.850	16.890	16.155	10,009
2023-05-09	17.000	17.000	16.800	16.960	16.222	133,023
2023-05-05	16.720	16.930	16.720	16.830	16.097	13,389
2023-05-04	16.630	16.820	16.630	16.665	15.940	19,491
2023-05-03	16.695	16.770	16.675	16.675	15.949	13,585
2023-05-02	16.810	16.810	16.650	16.810	16.078	13,532
2023-04-28	16.860	16.880	16.770	16.800	16.069	11,888
2023-04-27	16.700	16.850	16.700	16.715	15.987	19,622
2023-04-26	16.900	16.900	16.660	16.800	16.069	31,452
2023-04-25	16.770	17.000	16.770	16.920	16.183	25,143
2023-04-24	17.095	17.220	17.000	17.220	16.470	10,935
2023-04-21	17.180	17.320	17.180	17.240	16.490	16,445
2023-04-20	17.270	17.410	17.120	17.210	16.461	18,163
2023-04-19	17.370	17.570	17.370	17.445	16.686	10,882
2023-04-18	17.495	17.720	17.418	17.425	16.667	22,781
2023-04-17	17.425	17.550	17.230	17.320	16.566	25,068
2023-04-14	17.440	18.010	17.440	17.985	17.202	126,908
2023-04-13	17.040	17.490	17.040	17.360	16.604	82,582
2023-04-12	16.420	16.420	15.890	16.305	15.595	21,487
2023-04-11	16.275	16.780	16.230	16.695	15.968	139,242
2023-04-06	16.040	16.410	16.040	16.160	15.457	25,725
2023-04-05	15.600	15.990	15.590	15.825	15.136	24,566
2023-04-04	15.670	15.710	15.530	15.710	15.026	7,751
2023-04-03	15.780	15.780	15.530	15.660	14.978	59,041

← NewerPage 15 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.