Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	18.600	18.720	18.600	18.720	18.292	7,064
2024-11-27	18.620	18.720	18.620	18.720	18.292	115,187
2024-11-26	18.870	18.960	18.620	18.680	18.253	101,669
2024-11-25	18.870	19.060	18.720	18.970	18.536	11,097
2024-11-22	18.360	18.679	18.360	18.660	18.233	936
2024-11-21	18.290	18.330	18.080	18.330	17.911	688
2024-11-20	18.190	18.300	18.180	18.270	17.852	212
2024-11-19	18.090	18.180	17.940	17.940	17.530	3,874
2024-11-18	18.500	18.560	17.960	17.980	17.569	1,973
2024-11-15	18.580	18.660	18.520	18.520	18.097	1,654
2024-11-14	18.810	18.900	18.740	18.780	18.351	1,571
2024-11-13	18.700	18.820	18.700	18.740	18.312	11,932
2024-11-12	19.140	19.140	18.830	18.830	18.399	1,328
2024-11-11	19.050	19.260	19.050	19.050	18.614	1,503
2024-11-08	18.760	18.920	18.760	18.910	18.478	3,804
2024-11-07	18.800	18.800	18.720	18.780	18.351	1,844
2024-11-06	18.660	18.860	18.640	18.850	18.419	4,445
2024-11-05	18.810	18.930	18.680	18.930	18.497	1,155
2024-11-04	18.660	18.720	18.580	18.580	18.155	84,217
2024-11-01	18.480	18.640	18.480	18.500	18.077	453
2024-10-31	18.420	18.520	18.394	18.520	18.097	557
2024-10-30	18.600	18.700	18.460	18.640	18.214	2,479
2024-10-29	18.950	18.960	18.660	18.660	18.233	3,803
2024-10-28	18.810	18.840	18.700	18.780	18.351	6,019
2024-10-25	18.620	18.760	18.620	18.700	18.272	182
2024-10-24	18.720	18.720	18.564	18.660	18.233	1,314
2024-10-23	18.780	18.780	18.560	18.740	18.312	214
2024-10-22	18.700	18.840	18.700	18.740	18.312	1,122
2024-10-21	18.760	18.820	18.720	18.810	18.380	1,728
2024-10-18	18.800	18.800	18.720	18.720	18.292	572
2024-10-17	18.740	18.800	18.680	18.760	18.331	1,045
2024-10-16	18.740	18.780	18.560	18.640	18.214	1,680
2024-10-15	18.780	18.890	18.760	18.890	18.458	4,887
2024-10-14	18.760	18.760	18.500	18.680	18.253	13,376
2024-10-11	18.700	18.960	18.600	18.850	18.419	4,602
2024-10-10	18.520	18.760	18.330	18.330	17.911	1,750
2024-10-09	17.920	18.040	17.920	17.940	17.530	9,139
2024-10-08	17.900	17.900	17.860	17.880	17.471	2,230
2024-10-07	17.960	17.960	17.820	17.920	17.510	2,880
2024-10-04	18.010	18.010	17.980	18.010	17.598	1,568
2024-10-03	18.190	18.380	18.054	18.070	17.657	1,838
2024-10-02	18.380	18.380	18.260	18.310	17.891	1,062
2024-10-01	18.520	18.600	18.480	18.560	18.136	234
2024-09-30	18.500	18.560	18.320	18.500	18.077	3,813
2024-09-27	18.420	18.600	18.420	18.440	18.018	1,211
2024-09-26	18.330	18.360	18.330	18.330	17.911	270
2024-09-25	18.300	18.440	18.300	18.310	17.891	620
2024-09-24	18.440	18.440	17.920	18.050	17.637	120,133
2024-09-23	18.680	18.680	18.300	18.420	17.999	492
2024-09-20	18.680	18.760	18.460	18.540	18.116	2,064
2024-09-19	18.890	19.040	18.640	18.740	18.312	9,434
2024-09-18	18.940	18.940	18.780	18.910	18.478	664,301
2024-09-17	18.950	18.980	18.860	18.910	18.478	751
2024-09-16	18.990	19.100	18.860	19.010	18.575	1,305
2024-09-13	18.980	19.100	18.980	19.050	18.614	2,462
2024-09-12	19.100	19.100	18.980	19.070	18.634	1,075
2024-09-11	18.990	19.220	18.920	19.090	18.653	1,890
2024-09-10	19.240	19.240	19.080	19.130	18.693	1,347
2024-09-09	19.110	19.260	19.100	19.150	18.712	137,575
2024-09-06	19.224	19.380	19.224	19.260	18.820	659

← NewerPage 9 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.