Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	18.170	18.429	17.930	18.080	17.148	46,858
2022-04-19	18.630	18.630	18.200	18.450	17.499	46,939
2022-04-14	18.020	18.700	18.020	18.530	17.575	170,425
2022-04-13	17.630	17.650	17.280	17.525	16.622	23,114
2022-04-12	17.565	17.630	17.290	17.455	16.555	112,903
2022-04-11	17.435	17.680	17.370	17.475	16.574	68,078
2022-04-08	17.145	17.540	17.110	17.380	16.484	102,453
2022-04-07	16.725	17.110	16.660	16.940	16.067	62,402
2022-04-06	16.605	16.710	16.350	16.450	15.602	19,187
2022-04-05	16.560	16.689	16.550	16.665	15.806	336,905
2022-04-04	16.735	16.775	16.630	16.775	15.910	12,869
2022-04-01	16.640	16.640	16.520	16.520	15.669	13,341
2022-03-31	16.677	16.677	16.520	16.540	15.688	40,987
2022-03-30	16.550	16.700	16.550	16.675	15.816	24,848
2022-03-29	16.714	16.714	16.320	16.480	15.631	16,351
2022-03-28	16.675	17.080	16.460	16.890	16.019	52,172
2022-03-25	15.990	17.050	15.990	16.830	15.963	117,572
2022-03-24	15.710	15.710	15.575	15.630	14.824	15,773
2022-03-23	15.770	15.770	15.592	15.650	14.843	96,853
2022-03-22	15.850	15.850	15.610	15.630	14.824	152,453
2022-03-21	15.740	15.860	15.690	15.750	14.938	15,694
2022-03-18	15.700	15.776	15.550	15.600	14.796	17,621
2022-03-17	16.100	16.170	15.760	15.825	15.009	29,006
2022-03-16	16.070	16.270	16.070	16.265	15.427	25,939
2022-03-15	15.890	15.890	15.730	15.815	15.000	29,303
2022-03-14	15.575	15.950	15.510	15.945	15.123	48,139
2022-03-11	15.160	15.470	15.160	15.380	14.587	16,890
2022-03-10	15.200	15.340	15.080	15.095	14.317	22,133
2022-03-09	14.640	15.137	14.640	15.095	14.317	25,940
2022-03-08	14.430	14.569	14.410	14.490	13.743	17,035
2022-03-07	14.510	14.600	13.970	14.400	13.658	48,950
2022-03-04	14.990	14.990	14.750	14.900	14.132	21,717
2022-03-03	15.165	15.320	15.165	15.165	14.383	9,261
2022-03-02	15.175	15.240	14.920	15.055	14.279	13,276
2022-03-01	15.350	15.350	15.110	15.240	14.455	7,248
2022-02-28	15.250	15.590	14.910	15.475	14.677	31,495
2022-02-25	14.920	15.130	14.730	15.095	14.317	20,144
2022-02-24	14.900	15.110	14.500	14.820	14.056	84,948
2022-02-23	15.110	15.280	15.110	15.135	14.355	54,358
2022-02-22	14.730	15.150	14.730	15.125	14.345	39,561
2022-02-21	15.109	15.109	14.760	14.890	14.123	40,969
2022-02-18	15.415	15.430	15.070	15.125	14.345	45,816
2022-02-17	15.350	15.560	15.210	15.555	14.753	61,251
2022-02-16	15.970	15.970	15.100	15.240	14.455	140,914
2022-02-15	16.470	16.470	15.870	15.915	15.095	121,627
2022-02-14	16.150	16.540	15.850	16.410	15.564	198,736
2022-02-11	16.100	16.420	16.100	16.385	15.541	187,470
2022-02-10	16.235	16.450	15.630	16.235	15.398	42,389
2022-02-09	16.040	16.179	15.910	15.985	15.161	11,314
2022-02-08	15.885	15.921	15.700	15.905	15.085	85,139
2022-02-07	15.870	15.870	15.550	15.670	14.862	359,256
2022-02-04	16.020	16.150	15.880	16.150	15.318	38,154
2022-02-03	15.950	15.950	15.770	15.790	14.976	55,779
2022-02-02	15.819	16.110	15.819	16.010	15.185	41,749
2022-02-01	15.310	15.525	15.310	15.525	14.725	16,151
2022-01-31	15.250	15.290	15.170	15.240	14.455	7,523
2022-01-28	15.300	15.300	15.040	15.185	14.402	16,686
2022-01-27	15.125	15.360	14.860	15.360	14.568	20,653
2022-01-26	15.015	15.100	14.900	14.950	14.179	18,657
2022-01-25	14.980	15.110	14.820	14.830	14.066	19,729

← NewerPage 20 of 22 · 1,270 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.