Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 3.590 | 3.590 | 3.550 | 3.562 | 3.562 | 10,471 |
| 2022-08-19 | 3.580 | 3.625 | 3.580 | 3.597 | 3.597 | 14,226 |
| 2022-08-18 | 3.545 | 3.635 | 3.545 | 3.613 | 3.613 | 6,506 |
| 2022-08-17 | 3.565 | 3.565 | 3.540 | 3.545 | 3.545 | 3,760 |
| 2022-08-16 | 3.570 | 3.570 | 3.540 | 3.554 | 3.554 | 10,016 |
| 2022-08-15 | 3.503 | 3.575 | 3.500 | 3.500 | 3.500 | 8,165 |
| 2022-08-12 | 3.568 | 3.600 | 3.535 | 3.565 | 3.565 | 11,235 |
| 2022-08-11 | 3.523 | 3.547 | 3.520 | 3.520 | 3.520 | 2,255 |
| 2022-08-10 | 3.445 | 3.540 | 3.445 | 3.526 | 3.526 | 23,591 |
| 2022-08-09 | 3.500 | 3.500 | 3.460 | 3.462 | 3.462 | 13,704 |
| 2022-08-08 | 3.553 | 3.560 | 3.525 | 3.525 | 3.525 | 5,737 |
| 2022-08-05 | 3.558 | 3.590 | 3.550 | 3.550 | 3.550 | 1,178 |
| 2022-08-04 | 3.525 | 3.565 | 3.525 | 3.545 | 3.545 | 43,361 |
| 2022-08-03 | 3.525 | 3.535 | 3.525 | 3.527 | 3.527 | 3,502 |
| 2022-08-02 | 3.475 | 3.525 | 3.475 | 3.510 | 3.510 | 10,491 |
| 2022-08-01 | 3.535 | 3.535 | 3.495 | 3.496 | 3.496 | 6,992 |
| 2022-07-29 | 3.505 | 3.530 | 3.505 | 3.522 | 3.522 | 6,903 |
| 2022-07-28 | 3.480 | 3.480 | 3.445 | 3.465 | 3.465 | 19,081 |
| 2022-07-27 | 3.520 | 3.520 | 3.465 | 3.520 | 3.520 | 34,072 |
| 2022-07-26 | 3.530 | 3.530 | 3.480 | 3.501 | 3.501 | 9,551 |
| 2022-07-25 | 3.553 | 3.565 | 3.530 | 3.555 | 3.555 | 7,389 |
| 2022-07-22 | 3.560 | 3.595 | 3.560 | 3.568 | 3.568 | 7,858 |
| 2022-07-21 | 3.554 | 3.585 | 3.554 | 3.554 | 3.554 | 16,827 |
| 2022-07-20 | 3.515 | 3.555 | 3.515 | 3.545 | 3.545 | 23,645 |
| 2022-07-19 | 3.470 | 3.525 | 3.460 | 3.510 | 3.510 | 4,738 |
| 2022-07-18 | 3.515 | 3.515 | 3.485 | 3.485 | 3.485 | 1,359 |
| 2022-07-15 | 3.450 | 3.505 | 3.450 | 3.490 | 3.490 | 23,180 |
| 2022-07-14 | 3.460 | 3.475 | 3.449 | 3.449 | 3.449 | 6,167 |
| 2022-07-13 | 3.485 | 3.485 | 3.465 | 3.465 | 3.465 | 14,118 |
| 2022-07-12 | 3.495 | 3.525 | 3.460 | 3.506 | 3.506 | 9,013 |
| 2022-07-11 | 3.508 | 3.542 | 3.490 | 3.505 | 3.505 | 33,006 |
| 2022-07-08 | 3.500 | 3.540 | 3.500 | 3.509 | 3.509 | 26,396 |
| 2022-07-07 | 3.475 | 3.475 | 3.440 | 3.458 | 3.458 | 13,978 |
| 2022-07-06 | 3.445 | 3.455 | 3.420 | 3.455 | 3.455 | 18,004 |
| 2022-07-05 | 3.450 | 3.461 | 3.435 | 3.435 | 3.435 | 6,964 |
| 2022-07-04 | 3.503 | 3.530 | 3.500 | 3.510 | 3.510 | 11,268 |
| 2022-07-01 | 3.470 | 3.520 | 3.470 | 3.500 | 3.500 | 14,253 |
| 2022-06-30 | 3.553 | 3.560 | 3.500 | 3.515 | 3.515 | 16,890 |
| 2022-06-29 | 3.605 | 3.650 | 3.605 | 3.629 | 3.629 | 15,963 |
| 2022-06-28 | 3.660 | 3.685 | 3.660 | 3.663 | 3.663 | 9,195 |
| 2022-06-27 | 3.655 | 3.675 | 3.655 | 3.662 | 3.662 | 16,191 |
| 2022-06-24 | 3.508 | 3.615 | 3.500 | 3.611 | 3.611 | 83,216 |
| 2022-06-23 | 3.650 | 3.650 | 3.545 | 3.550 | 3.550 | 17,492 |
| 2022-06-22 | 3.655 | 3.655 | 3.585 | 3.600 | 3.600 | 31,945 |
| 2022-06-21 | 3.703 | 3.720 | 3.665 | 3.690 | 3.690 | 7,060 |
| 2022-06-20 | 3.690 | 3.710 | 3.690 | 3.705 | 3.705 | 6,787 |
| 2022-06-17 | 3.703 | 3.735 | 3.650 | 3.670 | 3.670 | 56,371 |
| 2022-06-16 | 3.820 | 3.820 | 3.680 | 3.820 | 3.820 | 33,924 |
| 2022-06-15 | 3.783 | 3.815 | 3.745 | 3.810 | 3.810 | 18,820 |
| 2022-06-14 | 3.743 | 3.785 | 3.715 | 3.729 | 3.729 | 76,331 |
| 2022-06-13 | 3.773 | 3.785 | 3.710 | 3.767 | 3.767 | 57,278 |
| 2022-06-10 | 3.870 | 3.870 | 3.770 | 3.810 | 3.810 | 116,628 |
| 2022-06-09 | 3.935 | 3.935 | 3.900 | 3.907 | 3.907 | 5,528 |
| 2022-06-08 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 22,840 |
| 2022-06-07 | 3.993 | 4.005 | 3.985 | 4.000 | 4.000 | 80,640 |
| 2022-06-06 | 3.985 | 4.020 | 3.985 | 3.985 | 3.985 | 15,527 |
| 2022-06-01 | 3.948 | 3.955 | 3.885 | 3.920 | 3.920 | 27,534 |
| 2022-05-31 | 3.997 | 3.997 | 3.906 | 3.906 | 3.906 | 32,934 |
| 2022-05-30 | 3.950 | 4.005 | 3.950 | 4.005 | 4.005 | 16,460 |
| 2022-05-27 | 3.933 | 3.970 | 3.920 | 3.960 | 3.960 | 10,448 |
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.