Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.470	1.522	1.470	1.520	1.520	39,095
2023-10-30	1.433	1.460	1.424	1.444	1.444	9,885
2023-10-27	1.448	1.448	1.418	1.430	1.430	8,260
2023-10-26	1.468	1.468	1.430	1.432	1.432	17,514
2023-10-25	1.478	1.478	1.470	1.478	1.478	8,032
2023-10-24	1.510	1.536	1.510	1.530	1.530	11,363
2023-10-23	1.486	1.486	1.466	1.486	1.486	5,429
2023-10-20	1.499	1.510	1.490	1.498	1.498	22,143
2023-10-19	1.532	1.550	1.500	1.509	1.509	27,653
2023-10-18	1.582	1.582	1.540	1.541	1.541	14,662
2023-10-17	1.646	1.646	1.600	1.600	1.600	50,360
2023-10-16	1.636	1.646	1.636	1.636	1.636	4,152
2023-10-13	1.624	1.624	1.602	1.613	1.613	64,236
2023-10-12	1.700	1.702	1.636	1.636	1.636	9,172
2023-10-11	1.736	1.736	1.700	1.701	1.701	16,941
2023-10-10	1.660	1.738	1.660	1.730	1.730	14,049
2023-10-09	1.680	1.680	1.612	1.620	1.620	16,616
2023-10-06	1.749	1.760	1.690	1.692	1.692	5,472
2023-10-05	1.756	1.756	1.722	1.745	1.745	17,906
2023-10-04	1.729	1.760	1.722	1.749	1.749	5,500
2023-10-03	1.756	1.756	1.730	1.730	1.730	16,095
2023-10-02	1.809	1.834	1.784	1.786	1.786	15,190
2023-09-29	1.837	1.848	1.830	1.830	1.830	14,354
2023-09-28	1.822	1.822	1.804	1.806	1.806	4,724
2023-09-27	1.817	1.840	1.816	1.834	1.834	11,959
2023-09-26	1.829	1.842	1.820	1.820	1.820	18,435
2023-09-25	1.856	1.856	1.836	1.836	1.836	17,572
2023-09-22	1.878	1.878	1.856	1.870	1.870	5,297
2023-09-21	1.887	1.900	1.876	1.892	1.892	15,557
2023-09-20	1.881	1.916	1.870	1.870	1.870	39,489
2023-09-19	1.880	1.880	1.854	1.866	1.866	18,901
2023-09-18	1.920	1.926	1.880	1.880	1.880	18,311
2023-09-15	1.966	1.966	1.938	1.957	1.957	24,290
2023-09-14	1.950	1.970	1.928	1.942	1.942	2,731
2023-09-13	1.973	1.980	1.940	1.944	1.944	6,565
2023-09-12	2.002	2.002	1.976	2.002	2.002	2,851
2023-09-11	2.040	2.045	2.015	2.020	2.020	8,468
2023-09-08	2.035	2.055	2.020	2.027	2.027	3,618
2023-09-07	2.049	2.060	2.035	2.046	2.046	10,109
2023-09-06	2.065	2.065	2.045	2.055	2.055	9,302
2023-09-05	2.090	2.135	2.090	2.109	2.109	14,184
2023-09-04	2.100	2.100	2.075	2.084	2.084	7,656
2023-09-01	2.085	2.110	2.072	2.086	2.086	28,762
2023-08-31	2.070	2.105	2.020	2.105	2.105	54,299
2023-08-30	2.103	2.120	2.070	2.106	2.106	28,808
2023-08-29	2.128	2.130	2.090	2.130	2.130	20,461
2023-08-25	2.195	2.195	2.135	2.155	2.155	13,599
2023-08-24	2.230	2.315	2.210	2.220	2.220	8,779
2023-08-23	2.275	2.275	2.168	2.168	2.168	21,319
2023-08-22	2.343	2.365	2.340	2.350	2.350	9,346
2023-08-21	2.335	2.360	2.335	2.350	2.350	2,912
2023-08-18	2.348	2.365	2.315	2.320	2.320	7,600
2023-08-17	2.368	2.395	2.335	2.358	2.358	20,511
2023-08-16	2.368	2.375	2.350	2.365	2.365	7,542
2023-08-15	2.355	2.410	2.355	2.355	2.355	922
2023-08-14	2.355	2.390	2.355	2.375	2.375	2,885
2023-08-11	2.348	2.360	2.335	2.340	2.340	4,322
2023-08-10	2.358	2.380	2.355	2.368	2.368	1,990
2023-08-09	2.360	2.395	2.360	2.380	2.380	3,710
2023-08-08	2.388	2.425	2.375	2.400	2.400	4,012

← NewerPage 12 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.