Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.320	15.320	14.950	14.950	14.179	22,538
2022-01-21	15.930	15.930	15.500	15.640	14.834	8,089
2022-01-20	15.895	16.070	15.770	16.050	15.223	21,253
2022-01-19	15.535	15.810	15.470	15.640	14.834	33,063
2022-01-18	15.700	15.700	15.343	15.405	14.611	23,712
2022-01-17	15.680	15.790	15.680	15.680	14.872	48,846
2022-01-14	15.570	15.570	15.450	15.525	14.725	29,591
2022-01-13	15.730	15.780	15.500	15.730	14.919	21,781
2022-01-12	15.960	15.960	15.520	15.650	14.843	50,261
2022-01-11	15.520	15.770	15.520	15.600	14.796	17,288
2022-01-10	15.135	15.435	15.100	15.435	14.639	39,298
2022-01-07	15.095	15.110	14.890	14.940	14.170	17,103
2022-01-06	14.829	15.085	14.829	15.085	14.308	53,580
2022-01-05	14.735	14.870	14.705	14.705	13.947	9,129
2022-01-04	15.070	15.070	14.740	14.820	14.056	33,974
2021-12-31	14.900	14.960	14.775	14.775	14.014	628
2021-12-30	14.862	14.862	14.760	14.775	14.014	9,137
2021-12-29	14.872	15.020	14.872	14.980	14.208	10,464
2021-12-24	14.740	14.740	14.660	14.685	13.928	4,103
2021-12-23	14.470	14.770	14.470	14.765	14.004	26,159
2021-12-22	14.110	14.330	14.110	14.305	13.568	11,256
2021-12-21	13.955	14.022	13.950	13.965	13.245	17,593
2021-12-20	13.895	13.920	13.740	13.805	13.094	14,811
2021-12-17	14.360	14.360	13.970	14.120	13.392	47,056
2021-12-16	14.050	14.350	14.000	14.255	13.520	29,849
2021-12-15	13.730	14.020	13.730	13.885	13.169	37,482
2021-12-14	13.878	13.878	13.590	13.680	12.975	20,333
2021-12-13	13.850	13.953	13.850	13.875	13.160	12,578
2021-12-10	13.820	13.820	13.590	13.660	12.956	14,384
2021-12-09	13.690	13.690	13.500	13.610	12.909	10,952
2021-12-08	13.840	13.840	13.570	13.600	12.899	13,592
2021-12-07	13.440	13.750	13.440	13.620	12.918	10,300
2021-12-06	13.470	13.470	13.300	13.445	12.752	22,425
2021-12-03	13.575	13.575	13.575	13.575	12.875	21,991
2021-12-02	13.495	13.560	13.310	13.405	12.714	30,967
2021-12-01	13.270	13.400	13.240	13.350	12.662	8,366
2021-11-30	13.390	13.490	13.160	13.165	12.486	25,183
2021-11-29	13.495	13.550	13.355	13.405	12.714	9,913
2021-11-26	13.440	13.440	13.200	13.390	12.700	24,375
2021-11-25	13.300	13.520	13.130	13.515	12.818	10,230
2021-11-24	13.370	13.370	13.166	13.320	12.634	8,886
2021-11-23	13.405	13.580	13.300	13.415	12.724	17,784
2021-11-22	13.610	13.610	13.440	13.455	12.762	21,020
2021-11-19	13.905	14.097	13.660	13.730	13.022	49,855
2021-11-18	14.295	14.400	13.830	13.895	13.179	31,305
2021-11-17	14.765	14.780	14.350	14.550	13.800	9,706
2021-11-16	14.800	14.848	14.740	14.820	14.056	3,852
2021-11-15	14.970	14.970	14.785	14.785	14.023	7,174
2021-11-12	14.900	15.040	14.900	14.940	14.170	4,639
2021-11-11	14.910	15.060	14.910	14.940	14.170	6,906
2021-11-10	14.900	14.900	14.680	14.830	14.066	15,446
2021-11-09	14.980	15.230	14.830	14.890	14.123	45,687
2021-11-08	15.015	15.015	14.800	15.015	14.241	5,266
2021-11-05	15.040	15.040	14.810	14.960	14.189	8,063
2021-11-04	15.170	15.170	14.970	14.970	14.198	16,850
2021-11-03	14.910	15.162	14.910	15.055	14.279	9,395
2021-11-02	15.000	15.000	14.800	14.950	14.179	13,539
2021-11-01	15.045	15.200	14.970	15.155	14.374	7,343
2021-10-29	15.070	15.070	14.950	15.045	14.270	11,765
2021-10-28	15.110	15.200	15.110	15.200	14.417	39,960

← NewerPage 21 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.