Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.400	2.445	2.400	2.405	2.405	6,829
2023-08-04	2.368	2.430	2.360	2.396	2.396	13,150
2023-08-03	2.338	2.365	2.325	2.338	2.338	7,329
2023-08-02	2.340	2.340	2.300	2.320	2.320	5,373
2023-08-01	2.368	2.390	2.360	2.378	2.378	1,899
2023-07-31	2.348	2.370	2.335	2.340	2.340	15,177
2023-07-28	2.313	2.345	2.300	2.324	2.324	2,664
2023-07-27	2.353	2.390	2.325	2.330	2.330	9,788
2023-07-26	2.395	2.395	2.360	2.375	2.375	3,342
2023-07-25	2.440	2.445	2.390	2.410	2.410	18,804
2023-07-24	2.490	2.490	2.445	2.460	2.460	3,942
2023-07-21	2.470	2.485	2.470	2.475	2.475	4,000
2023-07-20	2.465	2.485	2.465	2.470	2.470	5,575
2023-07-19	2.450	2.485	2.425	2.437	2.437	6,130
2023-07-18	2.358	2.415	2.350	2.367	2.367	20,251
2023-07-17	2.425	2.425	2.355	2.388	2.388	8,354
2023-07-14	2.410	2.430	2.410	2.430	2.430	5,537
2023-07-13	2.460	2.460	2.430	2.431	2.431	8,951
2023-07-12	2.470	2.470	2.430	2.458	2.458	5,119
2023-07-11	2.425	2.460	2.425	2.441	2.441	12,164
2023-07-10	2.450	2.450	2.420	2.444	2.444	18,834
2023-07-07	2.333	2.430	2.315	2.430	2.430	20,797
2023-07-06	2.365	2.365	2.335	2.360	2.360	8,561
2023-07-05	2.375	2.375	2.340	2.365	2.365	23,888
2023-07-04	2.310	2.445	2.310	2.433	2.433	19,301
2023-07-03	2.270	2.320	2.270	2.315	2.315	7,052
2023-06-30	2.240	2.280	2.240	2.250	2.250	38,822
2023-06-29	2.250	2.250	2.225	2.225	2.225	15,257
2023-06-28	2.285	2.285	2.245	2.250	2.250	9,974
2023-06-27	2.253	2.253	2.195	2.235	2.235	14,701
2023-06-26	2.303	2.308	2.295	2.295	2.295	7,568
2023-06-23	2.328	2.360	2.305	2.305	2.305	5,888
2023-06-22	2.348	2.350	2.300	2.310	2.310	17,794
2023-06-21	2.303	2.365	2.300	2.318	2.318	5,567
2023-06-20	2.325	2.325	2.290	2.320	2.320	9,267
2023-06-19	2.378	2.395	2.320	2.330	2.330	14,356
2023-06-16	2.423	2.423	2.380	2.380	2.380	10,265
2023-06-15	2.445	2.445	2.430	2.438	2.438	5,285
2023-06-14	2.465	2.500	2.465	2.478	2.478	18,216
2023-06-13	2.460	2.475	2.420	2.440	2.440	4,832
2023-06-12	2.440	2.495	2.440	2.455	2.455	15,295
2023-06-09	2.420	2.455	2.395	2.419	2.419	33,233
2023-06-08	2.445	2.450	2.420	2.435	2.435	35,424
2023-06-07	2.475	2.475	2.440	2.470	2.470	7,425
2023-06-06	2.485	2.485	2.465	2.473	2.473	7,598
2023-06-05	2.485	2.495	2.485	2.488	2.488	3,272
2023-06-02	2.480	2.510	2.480	2.495	2.495	8,903
2023-06-01	2.500	2.500	2.475	2.492	2.492	25,377
2023-05-31	2.520	2.520	2.455	2.509	2.509	12,335
2023-05-30	2.553	2.555	2.525	2.525	2.525	15,257
2023-05-26	2.538	2.560	2.510	2.530	2.530	7,755
2023-05-25	2.575	2.575	2.515	2.522	2.522	33,597
2023-05-24	2.645	2.645	2.600	2.600	2.600	5,450
2023-05-23	2.645	2.685	2.645	2.674	2.674	18,220
2023-05-22	2.635	2.645	2.620	2.635	2.635	10,243
2023-05-19	2.590	2.620	2.590	2.604	2.604	4,016
2023-05-18	2.560	2.600	2.560	2.590	2.590	11,199
2023-05-17	2.560	2.560	2.515	2.535	2.535	8,745
2023-05-16	2.570	2.595	2.570	2.582	2.582	11,044
2023-05-15	2.520	2.540	2.520	2.540	2.540	17,996

← NewerPage 13 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.