Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 2.865 | 2.865 | 2.820 | 2.828 | 2.828 | 23,510 |
| 2022-11-15 | 2.920 | 2.920 | 2.870 | 2.903 | 2.903 | 11,101 |
| 2022-11-14 | 2.948 | 2.955 | 2.895 | 2.946 | 2.946 | 15,296 |
| 2022-11-11 | 2.905 | 2.970 | 2.905 | 2.940 | 2.940 | 10,306 |
| 2022-11-10 | 2.850 | 2.925 | 2.835 | 2.894 | 2.894 | 73,478 |
| 2022-11-09 | 2.975 | 2.975 | 2.895 | 2.905 | 2.905 | 16,205 |
| 2022-11-08 | 3.055 | 3.070 | 3.030 | 3.035 | 3.035 | 15,089 |
| 2022-11-07 | 2.995 | 3.070 | 2.995 | 3.068 | 3.068 | 24,814 |
| 2022-11-04 | 3.000 | 3.025 | 2.975 | 2.995 | 2.995 | 10,372 |
| 2022-11-03 | 2.985 | 2.985 | 2.935 | 2.945 | 2.945 | 46,068 |
| 2022-11-02 | 3.025 | 3.025 | 3.000 | 3.015 | 3.015 | 10,650 |
| 2022-11-01 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 2,163 |
| 2022-10-31 | 3.025 | 3.105 | 3.025 | 3.051 | 3.051 | 5,828 |
| 2022-10-28 | 2.980 | 3.000 | 2.980 | 2.990 | 2.990 | 9,078 |
| 2022-10-27 | 2.978 | 3.060 | 2.975 | 2.999 | 2.999 | 12,568 |
| 2022-10-26 | 2.913 | 2.960 | 2.897 | 2.950 | 2.950 | 13,317 |
| 2022-10-25 | 2.870 | 2.890 | 2.830 | 2.874 | 2.874 | 19,972 |
| 2022-10-24 | 2.948 | 2.950 | 2.840 | 2.857 | 2.857 | 31,478 |
| 2022-10-21 | 2.965 | 2.965 | 2.865 | 2.920 | 2.920 | 42,771 |
| 2022-10-20 | 3.020 | 3.060 | 3.020 | 3.025 | 3.025 | 5,599 |
| 2022-10-19 | 3.050 | 3.060 | 3.050 | 3.058 | 3.058 | 14,552 |
| 2022-10-18 | 3.020 | 3.065 | 3.020 | 3.040 | 3.040 | 12,505 |
| 2022-10-17 | 2.945 | 2.995 | 2.945 | 2.985 | 2.985 | 4,301 |
| 2022-10-14 | 2.953 | 2.965 | 2.925 | 2.953 | 2.953 | 4,934 |
| 2022-10-13 | 2.885 | 2.975 | 2.850 | 2.955 | 2.955 | 27,611 |
| 2022-10-12 | 2.988 | 2.990 | 2.880 | 2.990 | 2.990 | 7,344 |
| 2022-10-11 | 2.980 | 2.980 | 2.950 | 2.957 | 2.957 | 11,323 |
| 2022-10-10 | 3.005 | 3.005 | 2.975 | 3.000 | 3.000 | 5,067 |
| 2022-10-07 | 3.065 | 3.065 | 3.000 | 3.030 | 3.030 | 19,493 |
| 2022-10-06 | 3.065 | 3.065 | 3.030 | 3.046 | 3.046 | 20,010 |
| 2022-10-05 | 3.118 | 3.120 | 3.045 | 3.074 | 3.074 | 6,867 |
| 2022-10-04 | 3.015 | 3.094 | 2.980 | 3.094 | 3.094 | 18,660 |
| 2022-10-03 | 2.952 | 2.952 | 2.947 | 2.947 | 2.947 | 6,930 |
| 2022-09-30 | 2.995 | 3.030 | 2.995 | 3.018 | 3.018 | 22,505 |
| 2022-09-29 | 3.140 | 3.140 | 2.940 | 3.001 | 3.001 | 22,742 |
| 2022-09-28 | 3.185 | 3.185 | 3.115 | 3.140 | 3.140 | 26,584 |
| 2022-09-27 | 3.185 | 3.185 | 3.150 | 3.175 | 3.175 | 11,086 |
| 2022-09-26 | 3.128 | 3.200 | 3.110 | 3.169 | 3.169 | 11,011 |
| 2022-09-23 | 3.240 | 3.240 | 3.150 | 3.170 | 3.170 | 18,262 |
| 2022-09-22 | 3.290 | 3.290 | 3.255 | 3.280 | 3.280 | 13,504 |
| 2022-09-21 | 3.285 | 3.315 | 3.250 | 3.300 | 3.300 | 13,153 |
| 2022-09-20 | 3.330 | 3.330 | 3.270 | 3.299 | 3.299 | 48,524 |
| 2022-09-16 | 3.340 | 3.340 | 3.290 | 3.340 | 3.340 | 28,266 |
| 2022-09-15 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 6,298 |
| 2022-09-14 | 3.400 | 3.400 | 3.344 | 3.344 | 3.344 | 17,234 |
| 2022-09-13 | 3.450 | 3.450 | 3.410 | 3.425 | 3.425 | 9,610 |
| 2022-09-12 | 3.490 | 3.490 | 3.470 | 3.490 | 3.490 | 2,682 |
| 2022-09-09 | 3.465 | 3.540 | 3.465 | 3.500 | 3.500 | 47,229 |
| 2022-09-08 | 3.490 | 3.515 | 3.440 | 3.466 | 3.466 | 43,983 |
| 2022-09-07 | 3.520 | 3.520 | 3.480 | 3.495 | 3.495 | 54,577 |
| 2022-09-06 | 3.570 | 3.570 | 3.500 | 3.525 | 3.525 | 27,269 |
| 2022-09-05 | 3.580 | 3.580 | 3.525 | 3.574 | 3.574 | 21,528 |
| 2022-09-02 | 3.620 | 3.645 | 3.600 | 3.616 | 3.616 | 66,496 |
| 2022-09-01 | 3.615 | 3.640 | 3.580 | 3.603 | 3.603 | 16,341 |
| 2022-08-31 | 3.695 | 3.695 | 3.600 | 3.605 | 3.605 | 48,011 |
| 2022-08-30 | 3.630 | 3.840 | 3.630 | 3.756 | 3.756 | 118,571 |
| 2022-08-26 | 3.230 | 3.235 | 3.170 | 3.205 | 3.205 | 44,304 |
| 2022-08-25 | 3.230 | 3.230 | 3.150 | 3.213 | 3.213 | 54,481 |
| 2022-08-24 | 3.290 | 3.290 | 3.140 | 3.258 | 3.258 | 108,663 |
| 2022-08-23 | 3.565 | 3.565 | 3.510 | 3.521 | 3.521 | 24,140 |
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.