Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	15.495	15.750	15.440	15.575	14.897	14,741
2023-03-30	15.380	15.510	15.359	15.475	14.801	8,812
2023-03-29	15.230	15.520	15.230	15.360	14.691	10,197
2023-03-28	15.250	15.250	15.140	15.200	14.538	15,547
2023-03-27	15.075	15.250	15.025	15.115	14.457	59,079
2023-03-24	15.153	15.153	14.970	15.145	14.486	43,184
2023-03-23	14.980	15.202	14.910	15.175	14.514	18,080
2023-03-22	15.005	15.030	14.950	15.015	14.361	21,182
2023-03-21	15.005	15.330	14.920	14.940	14.290	66,797
2023-03-20	15.165	15.220	14.910	15.125	14.467	64,340
2023-03-17	15.060	15.390	15.060	15.155	14.495	83,177
2023-03-16	14.615	15.030	14.580	14.920	14.271	67,354
2023-03-15	14.850	14.850	14.340	14.460	13.831	31,466
2023-03-14	14.655	14.980	14.590	14.900	14.251	25,031
2023-03-13	15.165	15.170	14.660	14.880	14.232	41,570
2023-03-10	15.075	15.117	14.950	14.950	14.299	14,105
2023-03-09	15.310	15.310	15.080	15.260	14.596	13,810
2023-03-08	15.280	15.340	15.140	15.165	14.505	21,672
2023-03-07	15.495	15.640	15.260	15.405	14.734	25,344
2023-03-06	15.495	15.660	15.380	15.485	14.811	28,613
2023-03-03	15.350	15.430	15.160	15.230	14.567	23,645
2023-03-02	15.250	15.320	15.080	15.095	14.438	43,108
2023-03-01	15.220	15.220	15.030	15.155	14.495	24,121
2023-02-28	15.250	15.300	14.930	15.105	14.448	26,589
2023-02-27	15.005	15.250	14.930	15.155	14.495	42,671
2023-02-24	14.720	15.000	14.720	14.860	14.213	111,294
2023-02-23	14.430	14.690	14.400	14.560	13.926	29,000
2023-02-22	14.480	14.480	14.345	14.480	13.850	13,682
2023-02-21	14.675	14.760	14.560	14.675	14.036	20,340
2023-02-20	14.850	14.850	14.700	14.745	14.103	7,243
2023-02-17	14.605	14.940	14.500	14.870	14.223	15,367
2023-02-16	14.880	14.990	14.660	14.850	14.204	8,138
2023-02-15	14.513	14.800	14.513	14.665	14.027	20,048
2023-02-14	14.860	14.860	14.410	14.520	13.888	34,438
2023-02-13	15.040	15.040	14.755	14.755	14.113	44,707
2023-02-10	15.005	15.260	14.970	15.155	14.495	27,665
2023-02-09	13.890	15.340	13.890	15.105	14.448	215,347
2023-02-08	13.290	13.290	12.970	12.980	12.415	177,793
2023-02-07	13.320	13.345	13.070	13.105	12.535	38,961
2023-02-06	13.175	13.295	13.165	13.165	12.592	167,503
2023-02-03	13.250	13.265	13.140	13.165	12.592	35,749
2023-02-02	13.290	13.290	13.190	13.230	12.654	134,328
2023-02-01	13.565	13.610	13.230	13.380	12.798	61,854
2023-01-31	13.590	13.590	13.460	13.465	12.879	43,497
2023-01-30	13.830	13.830	13.730	13.730	13.132	19,961
2023-01-27	13.920	13.920	13.800	13.845	13.242	4,957
2023-01-26	13.700	13.900	13.700	13.750	13.151	7,794
2023-01-25	13.798	13.798	13.640	13.640	13.046	9,151
2023-01-24	13.930	13.930	13.860	13.895	13.290	7,933
2023-01-23	13.860	13.860	13.730	13.825	13.223	10,683
2023-01-20	13.710	13.780	13.707	13.770	13.171	4,481
2023-01-19	13.900	13.900	13.724	13.825	13.223	12,976
2023-01-18	14.020	14.300	13.980	14.140	13.525	14,533
2023-01-17	14.083	14.083	13.900	14.060	13.448	10,321
2023-01-16	14.120	14.120	13.970	14.080	13.467	12,131
2023-01-13	13.976	13.976	13.900	13.965	13.357	18,174
2023-01-12	14.120	14.120	13.870	13.895	13.290	10,312
2023-01-11	13.975	14.102	13.950	13.985	13.376	6,804
2023-01-10	14.120	14.120	13.805	13.805	13.204	25,911
2023-01-09	14.120	14.320	14.070	14.150	13.534	36,389

← NewerPage 16 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.