Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	2.530	2.530	2.500	2.500	2.500	7,619
2023-05-11	2.583	2.595	2.540	2.568	2.568	27,852
2023-05-10	2.588	2.610	2.560	2.590	2.590	16,143
2023-05-09	2.680	2.680	2.530	2.575	2.575	54,056
2023-05-05	2.575	2.625	2.575	2.583	2.583	60,917
2023-05-04	2.583	2.585	2.570	2.579	2.579	14,907
2023-05-03	2.590	2.590	2.550	2.585	2.585	21,925
2023-05-02	2.588	2.615	2.570	2.590	2.590	19,690
2023-04-28	2.578	2.585	2.545	2.575	2.575	5,124
2023-04-27	2.600	2.600	2.570	2.585	2.585	14,943
2023-04-26	2.655	2.660	2.625	2.660	2.660	41,843
2023-04-25	2.770	2.770	2.665	2.679	2.679	53,163
2023-04-24	2.870	2.914	2.865	2.914	2.914	6,198
2023-04-21	2.913	2.915	2.860	2.880	2.880	1,898
2023-04-20	2.890	2.925	2.890	2.905	2.905	13,612
2023-04-19	2.885	2.885	2.870	2.885	2.885	6,636
2023-04-18	2.920	2.920	2.890	2.904	2.904	16,287
2023-04-17	2.870	2.900	2.860	2.900	2.900	19,164
2023-04-14	2.860	2.860	2.825	2.840	2.840	13,158
2023-04-13	2.830	2.830	2.800	2.820	2.820	11,017
2023-04-12	2.830	2.855	2.815	2.840	2.840	32,827
2023-04-11	2.805	2.840	2.780	2.810	2.810	21,617
2023-04-06	2.788	2.800	2.760	2.795	2.795	11,983
2023-04-05	2.775	2.775	2.710	2.725	2.725	9,355
2023-04-04	2.720	2.860	2.720	2.720	2.720	32,946
2023-04-03	2.665	2.665	2.610	2.660	2.660	13,123
2023-03-31	2.680	2.715	2.660	2.667	2.667	22,852
2023-03-30	2.605	2.660	2.605	2.640	2.640	31,124
2023-03-29	2.615	2.615	2.560	2.600	2.600	8,635
2023-03-28	2.605	2.620	2.585	2.585	2.585	8,762
2023-03-27	2.665	2.665	2.585	2.595	2.595	73,614
2023-03-24	2.665	2.665	2.605	2.640	2.640	13,588
2023-03-23	2.605	2.655	2.560	2.635	2.635	7,916
2023-03-22	2.553	2.605	2.525	2.595	2.595	6,825
2023-03-21	2.530	2.550	2.530	2.530	2.530	5,712
2023-03-20	2.490	2.500	2.470	2.475	2.475	12,737
2023-03-17	2.600	2.600	2.475	2.523	2.523	100,735
2023-03-16	2.600	2.600	2.550	2.560	2.560	13,246
2023-03-15	2.660	2.660	2.565	2.585	2.585	43,981
2023-03-14	2.703	2.705	2.635	2.685	2.685	35,310
2023-03-13	2.665	2.665	2.630	2.642	2.642	46,403
2023-03-10	2.690	2.690	2.635	2.682	2.682	19,513
2023-03-09	2.740	2.740	2.715	2.730	2.730	26,013
2023-03-08	2.748	2.785	2.635	2.703	2.703	63,231
2023-03-07	2.903	2.920	2.855	2.878	2.878	17,062
2023-03-06	2.930	2.930	2.905	2.908	2.908	29,066
2023-03-03	2.890	2.915	2.875	2.910	2.910	2,451
2023-03-02	2.815	2.855	2.780	2.831	2.831	14,824
2023-03-01	2.815	2.815	2.800	2.805	2.805	8,958
2023-02-28	2.860	2.860	2.800	2.810	2.810	12,921
2023-02-27	2.835	2.870	2.810	2.855	2.855	5,911
2023-02-24	2.860	2.860	2.805	2.805	2.805	80,957
2023-02-23	2.824	2.880	2.824	2.824	2.824	19,006
2023-02-22	2.840	2.850	2.810	2.817	2.817	8,750
2023-02-21	2.855	2.895	2.855	2.885	2.885	5,891
2023-02-20	2.855	2.890	2.855	2.885	2.885	23,359
2023-02-17	2.865	2.865	2.840	2.852	2.852	15,782
2023-02-16	2.875	2.920	2.875	2.902	2.902	39,141
2023-02-15	2.800	2.855	2.795	2.850	2.850	16,659
2023-02-14	2.830	2.840	2.805	2.835	2.835	7,325

← NewerPage 14 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.