Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	2.860	2.860	2.835	2.840	2.840	2,188
2023-02-10	2.830	2.870	2.830	2.839	2.839	16,417
2023-02-09	2.870	2.900	2.810	2.835	2.835	24,411
2023-02-08	2.865	2.900	2.865	2.878	2.878	18,326
2023-02-07	2.835	2.850	2.825	2.825	2.825	4,342
2023-02-06	2.875	2.875	2.830	2.835	2.835	9,201
2023-02-03	2.970	2.970	2.920	2.961	2.961	12,384
2023-02-02	2.955	2.995	2.955	2.960	2.960	20,775
2023-02-01	2.875	2.905	2.865	2.890	2.890	16,472
2023-01-31	2.875	2.880	2.840	2.855	2.855	10,595
2023-01-30	2.890	2.890	2.860	2.878	2.878	24,827
2023-01-27	2.880	2.900	2.880	2.900	2.900	17,296
2023-01-26	2.905	2.905	2.870	2.887	2.887	12,156
2023-01-25	2.899	2.899	2.855	2.899	2.899	7,587
2023-01-24	2.918	2.935	2.875	2.880	2.880	11,418
2023-01-23	2.875	2.920	2.875	2.895	2.895	6,468
2023-01-20	2.855	2.855	2.825	2.840	2.840	31,773
2023-01-19	2.915	2.915	2.835	2.843	2.843	25,773
2023-01-18	2.925	2.955	2.925	2.940	2.940	12,306
2023-01-17	2.928	2.975	2.892	2.892	2.892	16,899
2023-01-16	3.010	3.010	2.945	2.948	2.948	37,981
2023-01-13	2.938	3.000	2.910	2.983	2.983	34,503
2023-01-12	2.943	2.945	2.880	2.885	2.885	25,083
2023-01-11	2.880	2.940	2.880	2.920	2.920	33,739
2023-01-10	2.910	2.910	2.865	2.910	2.910	19,029
2023-01-09	2.885	2.950	2.885	2.945	2.945	26,356
2023-01-06	2.865	2.865	2.830	2.865	2.865	9,732
2023-01-05	2.860	2.895	2.840	2.882	2.882	40,045
2023-01-04	2.830	2.860	2.830	2.855	2.855	23,640
2023-01-03	2.780	2.815	2.780	2.798	2.798	12,301
2022-12-30	2.750	2.750	2.680	2.695	2.695	10,589
2022-12-29	2.720	2.845	2.720	2.792	2.792	75,406
2022-12-28	2.700	2.700	2.655	2.694	2.694	9,247
2022-12-23	2.690	2.700	2.665	2.700	2.700	6,983
2022-12-22	2.735	2.735	2.660	2.670	2.670	12,678
2022-12-21	2.685	2.710	2.650	2.675	2.675	16,154
2022-12-20	2.675	2.675	2.645	2.650	2.650	18,785
2022-12-19	2.700	2.745	2.700	2.705	2.705	29,363
2022-12-16	2.740	2.740	2.660	2.660	2.660	28,673
2022-12-15	2.800	2.800	2.755	2.765	2.765	21,067
2022-12-14	2.840	2.840	2.815	2.830	2.830	13,930
2022-12-13	2.855	2.870	2.795	2.845	2.845	52,670
2022-12-12	2.840	2.840	2.795	2.799	2.799	51,145
2022-12-09	2.795	2.850	2.795	2.845	2.845	14,796
2022-12-08	2.810	2.810	2.780	2.790	2.790	29,014
2022-12-07	2.825	2.825	2.805	2.805	2.805	14,746
2022-12-06	2.845	2.845	2.805	2.840	2.840	21,309
2022-12-05	2.900	2.900	2.829	2.829	2.829	56,887
2022-12-02	2.778	2.870	2.730	2.849	2.849	22,090
2022-12-01	2.795	2.795	2.745	2.755	2.755	36,441
2022-11-30	2.773	2.790	2.740	2.750	2.750	55,537
2022-11-29	2.840	2.840	2.760	2.775	2.775	26,218
2022-11-28	2.850	2.850	2.835	2.840	2.840	7,017
2022-11-25	2.865	2.895	2.860	2.875	2.875	5,326
2022-11-24	2.870	2.900	2.870	2.886	2.886	8,795
2022-11-23	2.880	2.880	2.820	2.860	2.860	12,587
2022-11-22	2.855	2.880	2.845	2.860	2.860	12,228
2022-11-21	2.860	2.860	2.820	2.860	2.860	2,855
2022-11-18	2.870	2.870	2.840	2.840	2.840	5,547
2022-11-17	2.855	2.860	2.820	2.860	2.860	12,183

← NewerPage 15 of 20 · 1,174 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.