Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	12.500	12.570	12.190	12.335	11.798	343,335
2022-10-11	12.470	12.470	12.200	12.335	11.798	736,786
2022-10-10	12.205	12.560	12.130	12.500	11.956	273,946
2022-10-07	12.695	12.740	12.373	12.480	11.937	14,889
2022-10-06	13.011	13.011	12.641	12.735	12.181	844,721
2022-10-05	13.035	13.035	12.900	13.035	12.468	94,559
2022-10-04	12.928	13.060	12.928	13.015	12.448	59,668
2022-10-03	12.530	12.740	12.530	12.705	12.152	297,358
2022-09-30	12.150	12.740	11.954	12.635	12.085	90,122
2022-09-29	12.130	12.240	12.000	12.190	11.659	19,830
2022-09-28	11.805	12.205	11.660	12.205	11.674	290,678
2022-09-27	11.835	11.850	11.590	11.770	11.258	16,013
2022-09-26	12.450	12.450	11.720	11.825	11.310	23,086
2022-09-23	12.890	12.920	12.660	12.820	12.262	20,526
2022-09-22	13.280	13.280	12.890	12.910	12.348	198,756
2022-09-21	13.135	13.360	13.110	13.300	12.721	37,504
2022-09-20	13.290	13.420	13.210	13.290	12.712	123,304
2022-09-16	13.405	13.510	13.310	13.445	12.860	210,744
2022-09-15	13.440	13.500	13.440	13.475	12.888	13,704
2022-09-14	13.445	13.485	13.360	13.485	12.898	26,099
2022-09-13	13.640	13.640	13.480	13.535	12.946	18,098
2022-09-12	13.340	13.550	13.340	13.435	12.850	29,520
2022-09-09	13.135	13.260	13.110	13.185	12.611	8,279
2022-09-08	12.900	13.120	12.850	13.025	12.458	8,865
2022-09-07	12.900	12.940	12.775	12.775	12.219	7,236
2022-09-06	12.860	12.991	12.860	12.860	12.300	21,280
2022-09-05	12.800	12.800	12.630	12.775	12.219	15,312
2022-09-02	13.040	13.040	12.850	12.960	12.396	5,621
2022-09-01	12.750	13.020	12.750	13.005	12.439	11,283
2022-08-31	12.810	12.930	12.760	12.890	12.329	36,960
2022-08-30	12.890	13.020	12.770	12.880	12.319	33,223
2022-08-26	13.360	13.470	13.075	13.075	12.506	95,088
2022-08-25	13.575	13.578	13.390	13.505	12.917	45,816
2022-08-24	13.495	13.670	13.460	13.545	12.955	36,721
2022-08-23	13.575	13.575	13.511	13.575	12.984	16,939
2022-08-22	13.754	13.754	13.540	13.690	13.094	9,069
2022-08-19	13.975	14.020	13.890	13.905	13.300	1,533,750
2022-08-18	13.915	13.920	13.800	13.845	13.242	39,188
2022-08-17	13.915	13.980	13.800	13.895	13.290	34,755
2022-08-16	13.805	14.040	13.790	13.855	13.252	317,345
2022-08-15	13.880	13.880	13.790	13.845	13.242	34,063
2022-08-12	13.445	13.860	13.370	13.750	13.151	95,214
2022-08-11	13.700	13.740	13.330	13.535	12.946	35,820
2022-08-10	13.820	13.820	13.639	13.780	13.180	12,509
2022-08-09	13.915	13.960	13.660	13.825	13.223	26,190
2022-08-08	13.980	13.980	13.840	13.915	13.309	26,041
2022-08-05	14.205	14.280	13.810	14.020	13.410	36,454
2022-08-04	15.370	15.370	13.900	13.945	13.338	150,785
2022-08-03	14.700	15.075	14.700	15.075	14.419	13,943
2022-08-02	14.625	14.625	14.220	14.625	13.988	25,188
2022-08-01	14.800	14.800	14.540	14.590	13.955	17,241
2022-07-29	14.890	15.010	14.850	14.940	14.290	17,635
2022-07-28	14.970	14.970	14.680	14.725	14.084	21,105
2022-07-27	15.230	15.230	14.990	15.005	14.352	8,386
2022-07-26	15.300	15.370	15.220	15.340	14.672	2,087
2022-07-25	15.415	15.415	15.340	15.415	14.744	7,016
2022-07-22	15.100	15.415	15.100	15.415	14.744	6,170
2022-07-21	14.978	15.041	14.978	15.015	14.361	6,942
2022-07-20	14.990	15.010	14.840	15.005	14.352	12,192
2022-07-19	14.970	15.105	14.970	15.105	14.448	4,852

← NewerPage 18 of 22 · 1,263 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.