Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.945	14.080	13.910	14.070	13.458	12,229
2023-01-05	13.845	13.940	13.780	13.875	13.271	14,150
2023-01-04	13.690	13.970	13.690	13.865	13.261	9,989
2023-01-03	13.710	13.730	13.580	13.650	13.056	25,218
2022-12-30	13.280	13.420	13.230	13.250	12.673	6,554
2022-12-29	13.290	13.290	13.130	13.145	12.573	23,128
2022-12-28	13.310	13.310	13.150	13.290	12.712	17,180
2022-12-23	12.990	13.060	12.990	13.035	12.468	4,637
2022-12-22	12.930	13.050	12.930	13.035	12.468	18,752
2022-12-21	12.316	12.790	12.316	12.685	12.133	12,583
2022-12-20	12.260	12.260	12.150	12.170	11.640	15,382
2022-12-19	12.470	12.470	12.210	12.265	11.731	16,560
2022-12-16	12.540	12.540	12.370	12.520	11.975	10,851
2022-12-15	12.775	12.880	12.600	12.615	12.066	15,660
2022-12-14	12.810	12.810	12.670	12.810	12.252	9,053
2022-12-13	12.570	12.800	12.540	12.765	12.209	18,489
2022-12-12	12.630	12.630	12.470	12.510	11.965	10,442
2022-12-09	12.695	12.800	12.675	12.675	12.123	9,913
2022-12-08	12.710	12.710	12.540	12.580	12.032	21,809
2022-12-07	12.745	12.810	12.510	12.765	12.209	8,921
2022-12-06	12.660	12.970	12.660	12.675	12.123	21,882
2022-12-05	12.500	12.510	12.450	12.450	11.908	8,399
2022-12-02	12.420	12.520	12.420	12.420	11.879	8,381
2022-12-01	12.520	12.560	12.420	12.560	12.013	116,034
2022-11-30	12.350	12.520	12.350	12.440	11.899	834,996
2022-11-29	12.260	12.260	12.120	12.255	11.722	2,273,520
2022-11-28	12.300	12.430	12.300	12.375	11.836	23,016
2022-11-25	12.450	12.450	12.320	12.410	11.870	38,792
2022-11-24	12.520	12.520	12.430	12.450	11.908	85,117
2022-11-23	12.450	12.740	12.450	12.540	11.994	97,472
2022-11-22	12.450	12.520	12.390	12.470	11.927	30,279
2022-11-21	12.450	12.480	12.350	12.355	11.817	47,117
2022-11-18	12.400	12.475	12.360	12.400	11.860	67,041
2022-11-17	12.295	12.400	12.210	12.295	11.760	27,498
2022-11-16	12.490	12.500	12.260	12.265	11.731	60,013
2022-11-15	12.440	12.440	12.440	12.440	11.899	113,886
2022-11-14	12.490	12.490	12.280	12.400	11.860	56,355
2022-11-11	12.400	12.400	12.400	12.400	11.860	47,610
2022-11-10	12.640	12.640	12.350	12.590	12.042	64,231
2022-11-09	12.325	12.500	12.310	12.410	11.870	71,649
2022-11-08	12.305	12.560	12.240	12.480	11.937	91,458
2022-11-07	12.225	12.380	12.100	12.275	11.741	94,091
2022-11-04	12.200	12.402	12.200	12.215	11.683	475,865
2022-11-03	12.275	12.275	12.275	12.275	11.741	107,213
2022-11-02	12.490	12.490	12.490	12.490	11.946	135,054
2022-11-01	12.335	12.335	12.335	12.335	11.798	56,759
2022-10-31	12.550	12.550	12.550	12.550	12.004	18,059
2022-10-28	12.430	12.460	12.397	12.430	11.889	58,682
2022-10-27	12.335	12.335	12.335	12.335	11.798	52,362
2022-10-26	12.520	12.520	12.520	12.520	11.975	274,077
2022-10-25	12.265	12.265	12.265	12.265	11.731	258,869
2022-10-24	11.895	12.080	11.680	12.060	11.535	36,167
2022-10-21	11.435	11.950	11.380	11.825	11.310	2,464,364
2022-10-20	11.610	11.610	11.610	11.610	11.105	32,342
2022-10-19	11.290	11.290	11.290	11.290	10.799	42,823
2022-10-18	11.260	11.260	11.060	11.165	10.679	25,903
2022-10-17	11.210	11.290	11.000	11.200	10.712	119,589
2022-10-14	11.270	11.450	11.100	11.280	10.789	151,187
2022-10-13	11.620	11.620	10.800	10.850	10.378	708,265
2022-10-12	12.500	12.570	12.190	12.335	11.798	343,335

← NewerPage 17 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.