Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.735 | 3.850 | 3.735 | 3.840 | 3.318 | 41,417 |
| 2022-04-04 | 3.723 | 3.765 | 3.720 | 3.730 | 3.223 | 18,129 |
| 2022-04-01 | 3.660 | 3.690 | 3.650 | 3.676 | 3.177 | 18,562 |
| 2022-03-31 | 3.690 | 3.738 | 3.678 | 3.678 | 3.178 | 27,345 |
| 2022-03-30 | 3.649 | 3.698 | 3.616 | 3.694 | 3.192 | 18,719 |
| 2022-03-29 | 3.618 | 3.666 | 3.510 | 3.664 | 3.167 | 42,183 |
| 2022-03-28 | 3.690 | 3.732 | 3.630 | 3.638 | 3.144 | 26,632 |
| 2022-03-25 | 3.643 | 3.696 | 3.640 | 3.665 | 3.167 | 27,931 |
| 2022-03-24 | 3.570 | 3.682 | 3.570 | 3.595 | 3.107 | 38,567 |
| 2022-03-23 | 3.524 | 3.592 | 3.514 | 3.531 | 3.052 | 62,223 |
| 2022-03-22 | 3.390 | 3.532 | 3.340 | 3.457 | 2.987 | 47,474 |
| 2022-03-21 | 3.370 | 3.378 | 3.346 | 3.378 | 2.919 | 2,783 |
| 2022-03-18 | 3.339 | 3.362 | 3.316 | 3.336 | 2.883 | 22,270 |
| 2022-03-17 | 3.306 | 3.352 | 3.306 | 3.310 | 2.860 | 52,239 |
| 2022-03-16 | 3.296 | 3.332 | 3.296 | 3.325 | 2.873 | 10,891 |
| 2022-03-15 | 3.262 | 3.316 | 3.262 | 3.266 | 2.823 | 6,699 |
| 2022-03-14 | 3.308 | 3.348 | 3.308 | 3.308 | 2.859 | 26,118 |
| 2022-03-11 | 3.310 | 3.322 | 3.278 | 3.278 | 2.833 | 357 |
| 2022-03-10 | 3.220 | 3.258 | 3.210 | 3.253 | 2.812 | 22,320 |
| 2022-03-09 | 3.212 | 3.250 | 3.212 | 3.238 | 2.798 | 31,721 |
| 2022-03-08 | 3.166 | 3.244 | 3.166 | 3.198 | 2.764 | 5,014 |
| 2022-03-07 | 3.200 | 3.230 | 3.092 | 3.198 | 2.764 | 21,854 |
| 2022-03-04 | 3.246 | 3.246 | 3.200 | 3.222 | 2.784 | 81,153 |
| 2022-03-03 | 3.346 | 3.346 | 3.244 | 3.260 | 2.817 | 4,826 |
| 2022-03-02 | 3.336 | 3.376 | 3.336 | 3.376 | 2.918 | 2,907 |
| 2022-03-01 | 3.426 | 3.426 | 3.342 | 3.363 | 2.907 | 36,581 |
| 2022-02-28 | 3.390 | 3.443 | 3.388 | 3.405 | 2.943 | 14,941 |
| 2022-02-25 | 3.390 | 3.492 | 3.390 | 3.490 | 3.016 | 34,806 |
| 2022-02-24 | 3.356 | 3.392 | 3.356 | 3.374 | 2.915 | 15,970 |
| 2022-02-23 | 3.508 | 3.508 | 3.460 | 3.488 | 3.014 | 67,763 |
| 2022-02-22 | 3.286 | 3.470 | 3.286 | 3.446 | 2.978 | 94,643 |
| 2022-02-21 | 3.491 | 3.560 | 3.488 | 3.510 | 3.033 | 106,794 |
| 2022-02-18 | 3.502 | 3.570 | 3.502 | 3.532 | 3.052 | 24,131 |
| 2022-02-17 | 3.565 | 3.620 | 3.476 | 3.533 | 3.053 | 16,830 |
| 2022-02-16 | 3.432 | 3.568 | 3.432 | 3.548 | 3.066 | 56,131 |
| 2022-02-15 | 3.350 | 3.394 | 3.350 | 3.367 | 2.910 | 9,484 |
| 2022-02-14 | 3.360 | 3.378 | 3.344 | 3.355 | 2.900 | 14,082 |
| 2022-02-11 | 3.378 | 3.414 | 3.378 | 3.403 | 2.941 | 22,338 |
| 2022-02-10 | 3.401 | 3.442 | 3.388 | 3.413 | 2.949 | 9,595 |
| 2022-02-09 | 3.342 | 3.416 | 3.342 | 3.401 | 2.939 | 21,637 |
| 2022-02-08 | 3.370 | 3.388 | 3.318 | 3.318 | 2.867 | 214 |
| 2022-02-07 | 3.354 | 3.382 | 3.354 | 3.367 | 2.909 | 5,584 |
| 2022-02-04 | 3.354 | 3.370 | 3.354 | 3.366 | 2.909 | 6,204 |
| 2022-02-03 | 3.362 | 3.400 | 3.362 | 3.387 | 2.927 | 3,478 |
| 2022-02-02 | 3.464 | 3.464 | 3.410 | 3.452 | 2.983 | 1,546 |
| 2022-02-01 | 3.409 | 3.464 | 3.404 | 3.444 | 2.976 | 50,140 |
| 2022-01-31 | 3.401 | 3.436 | 3.388 | 3.410 | 2.947 | 84,027 |
| 2022-01-28 | 3.384 | 3.384 | 3.368 | 3.384 | 2.924 | 5,937 |
| 2022-01-27 | 3.321 | 3.384 | 3.290 | 3.348 | 2.893 | 32,421 |
| 2022-01-26 | 3.296 | 3.322 | 3.296 | 3.312 | 2.862 | 6,502 |
| 2022-01-25 | 3.310 | 3.316 | 3.283 | 3.294 | 2.846 | 6,563 |
| 2022-01-24 | 3.349 | 3.370 | 3.306 | 3.320 | 2.869 | 2,387 |
| 2022-01-21 | 3.430 | 3.430 | 3.394 | 3.398 | 2.937 | 27,729 |
| 2022-01-20 | 3.450 | 3.490 | 3.450 | 3.468 | 2.997 | 11,333 |
| 2022-01-19 | 3.416 | 3.456 | 3.416 | 3.456 | 2.987 | 177 |
| 2022-01-18 | 3.450 | 3.476 | 3.434 | 3.450 | 2.981 | 22,174 |
| 2022-01-17 | 3.470 | 3.470 | 3.430 | 3.450 | 2.981 | 6,783 |
| 2022-01-14 | 3.392 | 3.438 | 3.392 | 3.436 | 2.970 | 7,024 |
| 2022-01-12 | 3.405 | 3.468 | 3.405 | 3.441 | 2.973 | 32,129 |
| 2022-01-11 | 3.404 | 3.476 | 3.404 | 3.464 | 2.994 | 14,294 |
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.