Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.523 | 3.545 | 3.480 | 3.545 | 3.086 | 12,345 |
| 2022-12-21 | 3.470 | 3.515 | 3.470 | 3.500 | 3.047 | 10,782 |
| 2022-12-20 | 3.480 | 3.495 | 3.460 | 3.470 | 3.021 | 10,490 |
| 2022-12-19 | 3.503 | 3.530 | 3.475 | 3.485 | 3.034 | 11,730 |
| 2022-12-16 | 3.518 | 3.520 | 3.470 | 3.500 | 3.047 | 24,709 |
| 2022-12-15 | 3.508 | 3.545 | 3.490 | 3.530 | 3.073 | 17,185 |
| 2022-12-14 | 3.533 | 3.535 | 3.515 | 3.523 | 3.067 | 15,710 |
| 2022-12-13 | 3.560 | 3.560 | 3.505 | 3.533 | 3.075 | 40,894 |
| 2022-12-12 | 3.563 | 3.590 | 3.530 | 3.555 | 3.095 | 11,883 |
| 2022-12-09 | 3.610 | 3.610 | 3.580 | 3.580 | 3.116 | 10,780 |
| 2022-12-08 | 3.610 | 3.645 | 3.580 | 3.600 | 3.133 | 17,812 |
| 2022-12-07 | 3.660 | 3.680 | 3.644 | 3.665 | 3.190 | 13,999 |
| 2022-12-06 | 3.630 | 3.650 | 3.630 | 3.643 | 3.171 | 26,106 |
| 2022-12-05 | 3.650 | 3.700 | 3.650 | 3.665 | 3.191 | 12,484 |
| 2022-12-02 | 3.670 | 3.705 | 3.665 | 3.695 | 3.216 | 11,681 |
| 2022-12-01 | 3.690 | 3.710 | 3.665 | 3.675 | 3.199 | 10,710 |
| 2022-11-30 | 3.690 | 3.695 | 3.650 | 3.669 | 3.193 | 19,849 |
| 2022-11-29 | 3.685 | 3.720 | 3.685 | 3.714 | 3.233 | 26,357 |
| 2022-11-28 | 3.665 | 3.705 | 3.650 | 3.685 | 3.207 | 37,249 |
| 2022-11-25 | 3.640 | 3.685 | 3.640 | 3.644 | 3.172 | 21,186 |
| 2022-11-24 | 3.660 | 3.660 | 3.640 | 3.640 | 3.169 | 9,315 |
| 2022-11-23 | 3.655 | 3.655 | 3.620 | 3.645 | 3.173 | 91,533 |
| 2022-11-22 | 3.615 | 3.650 | 3.615 | 3.644 | 3.172 | 10,671 |
| 2022-11-21 | 3.595 | 3.595 | 3.530 | 3.595 | 3.129 | 7,301 |
| 2022-11-18 | 3.503 | 3.535 | 3.490 | 3.490 | 3.038 | 29,612 |
| 2022-11-17 | 3.550 | 3.550 | 3.480 | 3.485 | 3.034 | 11,366 |
| 2022-11-16 | 3.575 | 3.575 | 3.520 | 3.529 | 3.072 | 7,775 |
| 2022-11-15 | 3.565 | 3.590 | 3.565 | 3.580 | 3.116 | 5,296 |
| 2022-11-14 | 3.585 | 3.585 | 3.545 | 3.560 | 3.099 | 27,037 |
| 2022-11-11 | 3.600 | 3.600 | 3.540 | 3.565 | 3.103 | 14,774 |
| 2022-11-10 | 3.570 | 3.600 | 3.570 | 3.580 | 3.117 | 17,674 |
| 2022-11-09 | 3.593 | 3.605 | 3.565 | 3.600 | 3.134 | 50,925 |
| 2022-11-08 | 3.610 | 3.610 | 3.595 | 3.595 | 3.129 | 38,271 |
| 2022-11-07 | 3.620 | 3.620 | 3.580 | 3.599 | 3.133 | 52,783 |
| 2022-11-04 | 3.650 | 3.650 | 3.570 | 3.591 | 3.126 | 71,297 |
| 2022-11-03 | 3.695 | 3.695 | 3.640 | 3.660 | 3.186 | 18,645 |
| 2022-11-02 | 3.728 | 3.745 | 3.700 | 3.700 | 3.221 | 60,898 |
| 2022-11-01 | 3.830 | 3.830 | 3.745 | 3.788 | 3.297 | 44,490 |
| 2022-10-31 | 3.750 | 3.825 | 3.750 | 3.790 | 3.299 | 14,165 |
| 2022-10-28 | 3.795 | 3.795 | 3.735 | 3.768 | 3.280 | 36,001 |
| 2022-10-27 | 3.765 | 3.815 | 3.765 | 3.780 | 3.291 | 12,817 |
| 2022-10-26 | 3.715 | 3.770 | 3.715 | 3.747 | 3.261 | 42,869 |
| 2022-10-25 | 3.770 | 3.770 | 3.715 | 3.715 | 3.234 | 10,163 |
| 2022-10-24 | 3.728 | 3.735 | 3.690 | 3.735 | 3.251 | 3,926 |
| 2022-10-21 | 3.695 | 3.725 | 3.695 | 3.700 | 3.221 | 99,059 |
| 2022-10-20 | 3.690 | 3.750 | 3.690 | 3.729 | 3.246 | 34,255 |
| 2022-10-19 | 3.778 | 3.796 | 3.760 | 3.760 | 3.273 | 3,103 |
| 2022-10-18 | 3.768 | 3.800 | 3.755 | 3.790 | 3.299 | 13,838 |
| 2022-10-17 | 3.775 | 3.775 | 3.710 | 3.759 | 3.272 | 9,992 |
| 2022-10-14 | 3.750 | 3.750 | 3.710 | 3.710 | 3.229 | 1,097 |
| 2022-10-13 | 3.715 | 3.760 | 3.715 | 3.738 | 3.254 | 24,506 |
| 2022-10-12 | 3.708 | 3.750 | 3.700 | 3.740 | 3.256 | 45,224 |
| 2022-10-11 | 3.675 | 3.750 | 3.675 | 3.745 | 3.260 | 39,246 |
| 2022-10-10 | 3.680 | 3.695 | 3.680 | 3.695 | 3.216 | 6,490 |
| 2022-10-07 | 3.725 | 3.765 | 3.725 | 3.745 | 3.260 | 41,725 |
| 2022-10-06 | 3.738 | 3.775 | 3.721 | 3.735 | 3.251 | 13,171 |
| 2022-10-05 | 3.755 | 3.755 | 3.655 | 3.712 | 3.231 | 36,046 |
| 2022-10-04 | 3.770 | 3.840 | 3.770 | 3.801 | 3.309 | 34,456 |
| 2022-10-03 | 3.650 | 3.740 | 3.650 | 3.735 | 3.251 | 22,575 |
| 2022-09-30 | 3.660 | 3.715 | 3.660 | 3.710 | 3.229 | 31,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0705 EUR |
| 2026-01-08 | 0.0332 EUR |
| 2025-07-03 | 0.1118 EUR |
| 2025-01-09 | 0.0332 EUR |
| 2024-07-04 | 0.0940 EUR |
| 2024-01-11 | 0.0316 EUR |
| 2023-04-12 | 0.1180 EUR |
| 2023-01-05 | 0.0300 EUR |
| 2022-06-28 | 0.0284 EUR |
| 2021-12-16 | 0.1385 EUR |
| 2021-06-23 | 0.0243 EUR |
| 2020-12-16 | 0.1353 EUR |
| 2020-06-30 | 0.0211 EUR |
| 2019-12-16 | 0.1150 EUR |
| 2019-06-28 | 0.0178 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.