Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.378 | 3.378 | 3.356 | 3.374 | 2.916 | 6,957 |
| 2022-01-07 | 3.394 | 3.402 | 3.380 | 3.380 | 2.921 | 2,546 |
| 2022-01-06 | 3.422 | 3.422 | 3.392 | 3.420 | 2.956 | 44,048 |
| 2022-01-05 | 3.390 | 3.434 | 3.390 | 3.412 | 2.949 | 39,109 |
| 2022-01-04 | 3.401 | 3.470 | 3.378 | 3.386 | 2.926 | 17,253 |
| 2021-12-30 | 3.386 | 3.478 | 3.386 | 3.442 | 2.975 | 32,977 |
| 2021-12-29 | 3.401 | 3.414 | 3.360 | 3.397 | 2.936 | 29,900 |
| 2021-12-23 | 3.220 | 3.226 | 3.196 | 3.210 | 2.774 | 15,144 |
| 2021-12-22 | 3.220 | 3.238 | 3.194 | 3.208 | 2.772 | 28,800 |
| 2021-12-21 | 3.198 | 3.250 | 3.198 | 3.210 | 2.774 | 49,440 |
| 2021-12-20 | 3.190 | 3.190 | 3.144 | 3.186 | 2.753 | 8,308 |
| 2021-12-17 | 3.176 | 3.236 | 3.176 | 3.226 | 2.788 | 63,795 |
| 2021-12-16 | 3.234 | 3.234 | 3.182 | 3.208 | 2.772 | 20,573 |
| 2021-12-15 | 3.420 | 3.420 | 3.368 | 3.384 | 2.805 | 22,659 |
| 2021-12-14 | 3.409 | 3.440 | 3.400 | 3.400 | 2.818 | 12,192 |
| 2021-12-13 | 3.390 | 3.402 | 3.376 | 3.402 | 2.820 | 3,755 |
| 2021-12-10 | 3.370 | 3.406 | 3.370 | 3.386 | 2.807 | 1,758 |
| 2021-12-09 | 3.374 | 3.392 | 3.374 | 3.378 | 2.800 | 235 |
| 2021-12-08 | 3.401 | 3.408 | 3.370 | 3.386 | 2.806 | 31,901 |
| 2021-12-07 | 3.330 | 3.358 | 3.330 | 3.347 | 2.774 | 915 |
| 2021-12-06 | 3.326 | 3.326 | 3.286 | 3.316 | 2.748 | 5,934 |
| 2021-12-03 | 3.298 | 3.298 | 3.282 | 3.288 | 2.725 | 3,674 |
| 2021-12-02 | 3.326 | 3.326 | 3.296 | 3.310 | 2.743 | 16,742 |
| 2021-12-01 | 3.330 | 3.330 | 3.316 | 3.330 | 2.760 | 36,222 |
| 2021-11-30 | 3.306 | 3.326 | 3.294 | 3.314 | 2.746 | 7,897 |
| 2021-11-29 | 3.336 | 3.336 | 3.310 | 3.316 | 2.748 | 3,636 |
| 2021-11-26 | 3.356 | 3.356 | 3.330 | 3.348 | 2.775 | 16,625 |
| 2021-11-25 | 3.362 | 3.384 | 3.362 | 3.365 | 2.789 | 17,685 |
| 2021-11-24 | 3.360 | 3.378 | 3.360 | 3.366 | 2.790 | 1,361 |
| 2021-11-23 | 3.404 | 3.404 | 3.385 | 3.385 | 2.805 | 1,336 |
| 2021-11-22 | 3.517 | 3.518 | 3.400 | 3.417 | 2.832 | 2,232 |
| 2021-11-19 | 3.462 | 3.478 | 3.462 | 3.464 | 2.871 | 20,537 |
| 2021-11-18 | 3.460 | 3.460 | 3.422 | 3.428 | 2.841 | 8,245 |
| 2021-11-17 | 3.499 | 3.512 | 3.486 | 3.489 | 2.892 | 6,935 |
| 2021-11-16 | 3.565 | 3.565 | 3.565 | 3.565 | 2.955 | 14,263 |
| 2021-11-15 | 3.546 | 3.554 | 3.546 | 3.554 | 2.945 | 16,983 |
| 2021-11-12 | 3.520 | 3.560 | 3.520 | 3.532 | 2.927 | 16,465 |
| 2021-11-11 | 3.486 | 3.486 | 3.482 | 3.486 | 2.889 | 7,741 |
| 2021-11-10 | 3.434 | 3.480 | 3.434 | 3.459 | 2.867 | 12,260 |
| 2021-11-09 | 3.468 | 3.468 | 3.462 | 3.464 | 2.871 | 894 |
| 2021-11-08 | 3.468 | 3.508 | 3.468 | 3.468 | 2.874 | 11,902 |
| 2021-11-05 | 3.438 | 3.526 | 3.438 | 3.520 | 2.917 | 304 |
| 2021-11-04 | 3.499 | 3.514 | 3.430 | 3.430 | 2.843 | 2,383 |
| 2021-11-03 | 3.450 | 3.508 | 3.448 | 3.469 | 2.875 | 49,031 |
| 2021-11-02 | 3.530 | 3.530 | 3.462 | 3.462 | 2.869 | 920 |
| 2021-11-01 | 3.528 | 3.576 | 3.522 | 3.523 | 2.920 | 8,384 |
| 2021-10-29 | 3.524 | 3.530 | 3.510 | 3.510 | 2.909 | 13,730 |
| 2021-10-28 | 3.458 | 3.496 | 3.458 | 3.496 | 2.898 | 1,333 |
| 2021-10-27 | 3.462 | 3.514 | 3.462 | 3.463 | 2.870 | 1,195 |
| 2021-10-26 | 3.480 | 3.480 | 3.460 | 3.460 | 2.868 | 20,420 |
| 2021-10-25 | 3.467 | 3.496 | 3.467 | 3.467 | 2.873 | 22,987 |
| 2021-10-22 | 3.460 | 3.490 | 3.456 | 3.483 | 2.887 | 9,218 |
← NewerPage 21 of 21 · 1,252 trading days
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.