Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	15.035	15.100	14.950	14.950	14.299	18,575
2022-07-15	14.880	15.060	14.870	15.025	14.371	10,692
2022-07-14	15.045	15.081	14.890	15.055	14.400	23,456
2022-07-13	15.210	15.210	15.010	15.210	14.548	18,541
2022-07-12	15.005	15.210	14.970	15.075	14.419	9,913
2022-07-11	15.155	15.340	15.080	15.115	14.457	5,061
2022-07-08	14.980	15.150	14.920	14.970	14.318	6,185
2022-07-07	15.035	15.190	14.900	15.045	14.390	14,764
2022-07-06	15.095	15.310	14.950	15.005	14.352	38,728
2022-07-05	15.350	15.450	15.050	15.145	14.486	159,443
2022-07-04	15.145	15.215	15.010	15.065	14.409	10,049
2022-07-01	15.400	15.400	14.920	15.075	14.419	20,461
2022-06-30	15.145	15.470	15.000	15.455	14.782	51,820
2022-06-29	15.650	15.650	14.500	14.930	14.280	644,846
2022-06-28	17.300	17.610	15.720	15.720	15.036	56,177
2022-06-27	17.220	17.472	17.200	17.425	16.667	1,376
2022-06-24	17.185	17.290	17.185	17.185	16.437	11,413
2022-06-23	16.800	17.120	16.770	16.930	16.193	84,084
2022-06-22	16.550	16.860	16.420	16.685	15.959	29,268
2022-06-21	16.625	16.640	16.380	16.540	15.820	3,528
2022-06-20	16.250	16.590	16.250	16.590	15.868	6,223
2022-06-17	15.820	16.280	15.820	16.255	15.547	14,037
2022-06-16	16.139	16.139	15.840	15.945	15.251	6,499
2022-06-15	16.100	16.285	15.940	16.160	15.457	153,650
2022-06-14	16.280	16.280	16.070	16.140	15.437	31,866
2022-06-13	16.255	16.800	16.130	16.715	15.987	30,215
2022-06-10	16.335	16.400	16.170	16.255	15.547	59,161
2022-06-09	16.500	16.500	16.325	16.325	15.614	4,593
2022-06-08	16.440	16.480	16.197	16.315	15.605	38,162
2022-06-07	16.440	16.440	16.150	16.225	15.519	250,123
2022-06-06	16.370	16.370	16.225	16.235	15.528	17,935
2022-06-01	16.315	16.480	16.120	16.245	15.538	37,883
2022-05-31	16.745	16.780	16.410	16.655	15.930	14,228
2022-05-30	17.165	17.230	16.630	16.705	15.978	4,841
2022-05-27	16.830	17.065	16.830	17.005	16.265	25,025
2022-05-26	16.460	16.720	16.460	16.655	15.930	10,212
2022-05-25	16.410	16.600	16.360	16.480	15.763	13,792
2022-05-24	16.345	16.460	16.270	16.285	15.576	11,367
2022-05-23	16.305	16.430	16.200	16.335	15.624	8,288
2022-05-20	16.060	16.280	16.060	16.150	15.447	9,441
2022-05-19	16.290	16.290	16.060	16.205	15.500	25,848
2022-05-18	16.410	16.560	16.170	16.170	15.466	38,916
2022-05-17	16.570	16.690	16.385	16.385	15.672	9,836
2022-05-16	16.480	16.775	16.480	16.775	16.045	16,048
2022-05-13	16.660	16.880	16.660	16.715	15.854	25,077
2022-05-12	16.605	16.630	16.340	16.550	15.697	13,629
2022-05-11	16.820	16.910	16.590	16.705	15.844	18,746
2022-05-10	16.500	16.880	16.430	16.810	15.944	12,071
2022-05-09	17.150	17.150	16.675	16.695	15.835	14,201
2022-05-06	17.405	17.560	17.230	17.515	16.612	42,798
2022-05-05	17.585	17.740	17.420	17.630	16.721	8,896
2022-05-04	17.410	17.640	17.410	17.610	16.702	18,233
2022-05-03	17.455	17.660	17.260	17.610	16.702	28,620
2022-04-29	17.805	17.950	17.690	17.730	16.816	22,454
2022-04-28	17.580	17.780	17.580	17.650	16.740	11,430
2022-04-27	17.405	17.660	17.375	17.445	16.546	21,764
2022-04-26	17.780	17.780	17.570	17.640	16.731	26,161
2022-04-25	17.600	17.600	17.410	17.415	16.517	21,968
2022-04-22	17.830	17.830	17.590	17.760	16.845	52,172
2022-04-21	18.020	18.110	17.880	18.110	17.177	93,057

← NewerPage 19 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.