Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.840 | 3.920 | 3.840 | 3.920 | 3.412 | 1,041 |
| 2022-07-04 | 3.869 | 3.905 | 3.869 | 3.875 | 3.373 | 2,250 |
| 2022-07-01 | 3.885 | 3.885 | 3.835 | 3.858 | 3.358 | 25,712 |
| 2022-06-30 | 3.835 | 3.910 | 3.835 | 3.877 | 3.375 | 78,742 |
| 2022-06-29 | 3.820 | 3.895 | 3.820 | 3.890 | 3.386 | 36,791 |
| 2022-06-28 | 3.943 | 3.975 | 3.855 | 3.855 | 3.356 | 43,323 |
| 2022-06-27 | 3.890 | 3.965 | 3.890 | 3.924 | 3.391 | 10,909 |
| 2022-06-24 | 3.958 | 3.960 | 3.910 | 3.910 | 3.379 | 13,758 |
| 2022-06-23 | 3.903 | 3.960 | 3.855 | 3.926 | 3.393 | 57,756 |
| 2022-06-22 | 3.800 | 3.915 | 3.800 | 3.890 | 3.362 | 620,403 |
| 2022-06-21 | 3.795 | 3.865 | 3.795 | 3.865 | 3.340 | 99,760 |
| 2022-06-20 | 3.765 | 3.860 | 3.765 | 3.810 | 3.293 | 4,061 |
| 2022-06-17 | 3.703 | 3.775 | 3.680 | 3.750 | 3.241 | 57,749 |
| 2022-06-16 | 3.748 | 3.750 | 3.680 | 3.695 | 3.193 | 37,625 |
| 2022-06-15 | 3.703 | 3.785 | 3.695 | 3.733 | 3.226 | 8,977 |
| 2022-06-14 | 3.850 | 3.910 | 3.680 | 3.705 | 3.202 | 11,744 |
| 2022-06-13 | 3.900 | 3.900 | 3.855 | 3.887 | 3.359 | 13,803 |
| 2022-06-10 | 4.015 | 4.015 | 3.880 | 3.905 | 3.374 | 31,129 |
| 2022-06-09 | 3.960 | 4.080 | 3.960 | 4.070 | 3.517 | 111,472 |
| 2022-06-08 | 3.993 | 4.000 | 3.965 | 4.000 | 3.457 | 27,134 |
| 2022-06-07 | 3.955 | 4.000 | 3.955 | 3.985 | 3.444 | 11,617 |
| 2022-06-06 | 4.000 | 4.000 | 3.975 | 3.985 | 3.444 | 14,632 |
| 2022-06-01 | 4.000 | 4.035 | 3.950 | 4.000 | 3.457 | 48,940 |
| 2022-05-31 | 4.000 | 4.040 | 4.000 | 4.013 | 3.468 | 11,826 |
| 2022-05-30 | 4.000 | 4.025 | 4.000 | 4.020 | 3.474 | 1,075 |
| 2022-05-27 | 3.985 | 4.000 | 3.985 | 3.990 | 3.448 | 36,132 |
| 2022-05-26 | 3.963 | 4.010 | 3.950 | 3.967 | 3.428 | 50,019 |
| 2022-05-25 | 3.905 | 3.960 | 3.905 | 3.960 | 3.422 | 11,919 |
| 2022-05-24 | 3.958 | 3.985 | 3.935 | 3.940 | 3.405 | 17,143 |
| 2022-05-23 | 3.900 | 3.945 | 3.900 | 3.925 | 3.392 | 10,999 |
| 2022-05-20 | 3.890 | 3.890 | 3.850 | 3.862 | 3.337 | 3,424 |
| 2022-05-19 | 3.775 | 3.830 | 3.775 | 3.812 | 3.294 | 128,016 |
| 2022-05-18 | 3.815 | 3.900 | 3.815 | 3.815 | 3.297 | 20,706 |
| 2022-05-17 | 3.928 | 3.940 | 3.915 | 3.930 | 3.396 | 4,219 |
| 2022-05-16 | 3.865 | 3.920 | 3.865 | 3.897 | 3.367 | 18,380 |
| 2022-05-13 | 3.835 | 3.910 | 3.835 | 3.878 | 3.352 | 76,945 |
| 2022-05-12 | 3.750 | 3.840 | 3.750 | 3.794 | 3.279 | 42,379 |
| 2022-05-11 | 3.785 | 3.865 | 3.785 | 3.830 | 3.310 | 22,933 |
| 2022-05-10 | 3.755 | 3.820 | 3.755 | 3.788 | 3.274 | 58,323 |
| 2022-05-09 | 3.875 | 3.875 | 3.790 | 3.835 | 3.314 | 39,805 |
| 2022-05-06 | 3.854 | 3.885 | 3.854 | 3.855 | 3.332 | 371,108 |
| 2022-05-05 | 3.890 | 3.890 | 3.865 | 3.865 | 3.340 | 53,067 |
| 2022-05-04 | 3.875 | 3.875 | 3.825 | 3.830 | 3.310 | 27,497 |
| 2022-05-03 | 3.866 | 3.890 | 3.866 | 3.866 | 3.341 | 347,153 |
| 2022-04-29 | 4.000 | 4.055 | 3.925 | 3.970 | 3.430 | 191,523 |
| 2022-04-28 | 3.948 | 4.025 | 3.945 | 3.972 | 3.433 | 105,953 |
| 2022-04-27 | 3.960 | 3.960 | 3.905 | 3.955 | 3.418 | 47,374 |
| 2022-04-26 | 3.880 | 3.950 | 3.880 | 3.931 | 3.397 | 80,548 |
| 2022-04-25 | 3.870 | 3.870 | 3.845 | 3.850 | 3.327 | 14,607 |
| 2022-04-22 | 3.880 | 3.930 | 3.880 | 3.890 | 3.362 | 18,044 |
| 2022-04-21 | 3.908 | 3.940 | 3.870 | 3.906 | 3.375 | 83,734 |
| 2022-04-20 | 3.880 | 3.925 | 3.835 | 3.894 | 3.365 | 107,897 |
| 2022-04-19 | 3.880 | 3.930 | 3.850 | 3.895 | 3.366 | 48,408 |
| 2022-04-14 | 3.870 | 3.875 | 3.855 | 3.865 | 3.340 | 32,263 |
| 2022-04-13 | 3.850 | 3.880 | 3.850 | 3.865 | 3.340 | 41,050 |
| 2022-04-12 | 3.810 | 3.840 | 3.775 | 3.820 | 3.301 | 36,627 |
| 2022-04-11 | 3.885 | 3.885 | 3.810 | 3.835 | 3.314 | 19,901 |
| 2022-04-08 | 3.903 | 3.960 | 3.850 | 3.855 | 3.331 | 46,597 |
| 2022-04-07 | 3.880 | 3.979 | 3.880 | 3.955 | 3.418 | 31,477 |
| 2022-04-06 | 3.850 | 3.880 | 3.835 | 3.855 | 3.331 | 63,208 |
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.