Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 3.903 | 3.910 | 3.896 | 3.900 | 3.900 | 15,626 |
| 2022-05-25 | 3.890 | 3.895 | 3.825 | 3.837 | 3.837 | 52,596 |
| 2022-05-24 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 34,393 |
| 2022-05-23 | 4.005 | 4.060 | 3.895 | 4.045 | 4.045 | 69,770 |
| 2022-05-20 | 3.845 | 3.990 | 3.845 | 3.911 | 3.911 | 74,631 |
| 2022-05-19 | 3.703 | 3.720 | 3.655 | 3.698 | 3.698 | 67,436 |
| 2022-05-18 | 3.758 | 3.800 | 3.730 | 3.750 | 3.750 | 22,684 |
| 2022-05-17 | 3.700 | 3.765 | 3.700 | 3.708 | 3.708 | 41,023 |
| 2022-05-16 | 3.665 | 3.700 | 3.640 | 3.641 | 3.641 | 29,020 |
| 2022-05-13 | 3.555 | 3.625 | 3.555 | 3.586 | 3.586 | 27,220 |
| 2022-05-12 | 3.555 | 3.555 | 3.465 | 3.525 | 3.525 | 78,602 |
| 2022-05-11 | 3.615 | 3.615 | 3.502 | 3.596 | 3.596 | 47,093 |
| 2022-05-10 | 3.680 | 3.750 | 3.625 | 3.658 | 3.658 | 53,025 |
| 2022-05-09 | 3.805 | 3.840 | 3.710 | 3.759 | 3.759 | 39,589 |
| 2022-05-06 | 3.865 | 3.865 | 3.790 | 3.865 | 3.865 | 35,595 |
| 2022-05-05 | 3.890 | 3.940 | 3.835 | 3.927 | 3.927 | 34,747 |
| 2022-05-04 | 3.880 | 3.930 | 3.880 | 3.913 | 3.913 | 6,430 |
| 2022-05-03 | 3.850 | 3.950 | 3.835 | 3.835 | 3.835 | 68,547 |
| 2022-04-29 | 3.845 | 3.925 | 3.845 | 3.883 | 3.883 | 39,801 |
| 2022-04-28 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 111,061 |
| 2022-04-27 | 3.860 | 3.865 | 3.815 | 3.835 | 3.835 | 57,536 |
| 2022-04-26 | 3.840 | 3.970 | 3.840 | 3.945 | 3.945 | 96,396 |
| 2022-04-25 | 3.908 | 3.930 | 3.825 | 3.930 | 3.930 | 18,012 |
| 2022-04-22 | 3.995 | 3.995 | 3.935 | 3.955 | 3.955 | 13,096 |
| 2022-04-21 | 4.115 | 4.115 | 3.980 | 4.052 | 4.052 | 99,567 |
| 2022-04-20 | 3.983 | 4.150 | 3.910 | 4.136 | 4.136 | 155,973 |
| 2022-04-19 | 3.870 | 3.900 | 3.870 | 3.870 | 3.870 | 42,023 |
| 2022-04-14 | 3.900 | 3.900 | 3.855 | 3.890 | 3.890 | 14,330 |
| 2022-04-13 | 3.800 | 3.890 | 3.800 | 3.865 | 3.865 | 34,044 |
| 2022-04-12 | 3.778 | 3.815 | 3.725 | 3.796 | 3.796 | 27,532 |
| 2022-04-11 | 3.855 | 3.900 | 3.795 | 3.799 | 3.799 | 25,588 |
| 2022-04-08 | 3.880 | 3.890 | 3.850 | 3.880 | 3.880 | 4,031 |
| 2022-04-07 | 3.770 | 3.875 | 3.770 | 3.770 | 3.770 | 89,507 |
| 2022-04-06 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 58,920 |
| 2022-04-05 | 3.665 | 3.725 | 3.665 | 3.710 | 3.710 | 35,844 |
| 2022-04-04 | 3.700 | 3.700 | 3.650 | 3.675 | 3.675 | 4,052 |
| 2022-04-01 | 3.680 | 3.699 | 3.650 | 3.670 | 3.670 | 12,777 |
| 2022-03-31 | 3.704 | 3.704 | 3.635 | 3.635 | 3.635 | 51,575 |
| 2022-03-30 | 3.750 | 3.750 | 3.655 | 3.750 | 3.750 | 57,735 |
| 2022-03-29 | 3.685 | 3.755 | 3.680 | 3.745 | 3.745 | 24,977 |
| 2022-03-28 | 3.670 | 3.675 | 3.640 | 3.660 | 3.660 | 45,263 |
| 2022-03-25 | 3.595 | 3.670 | 3.595 | 3.598 | 3.598 | 51,995 |
| 2022-03-24 | 3.538 | 3.580 | 3.520 | 3.560 | 3.560 | 34,572 |
| 2022-03-23 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 31,648 |
| 2022-03-22 | 3.460 | 3.590 | 3.430 | 3.590 | 3.590 | 22,395 |
| 2022-03-21 | 3.430 | 3.438 | 3.415 | 3.430 | 3.430 | 15,137 |
| 2022-03-18 | 3.425 | 3.430 | 3.375 | 3.430 | 3.430 | 156,910 |
| 2022-03-17 | 3.400 | 3.435 | 3.350 | 3.400 | 3.400 | 37,185 |
| 2022-03-16 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 31,109 |
| 2022-03-15 | 3.225 | 3.235 | 3.190 | 3.195 | 3.195 | 7,104 |
| 2022-03-14 | 3.245 | 3.270 | 3.200 | 3.260 | 3.260 | 13,365 |
| 2022-03-11 | 3.220 | 3.250 | 3.170 | 3.170 | 3.170 | 9,645 |
| 2022-03-10 | 3.277 | 3.277 | 3.180 | 3.277 | 3.277 | 43,637 |
| 2022-03-09 | 3.250 | 3.260 | 2.930 | 3.154 | 3.154 | 48,466 |
| 2022-03-08 | 3.130 | 3.255 | 3.130 | 3.130 | 3.130 | 17,099 |
| 2022-03-07 | 3.240 | 3.240 | 3.075 | 3.180 | 3.180 | 42,886 |
| 2022-03-04 | 3.415 | 3.415 | 3.335 | 3.372 | 3.372 | 25,423 |
| 2022-03-03 | 3.495 | 3.495 | 3.415 | 3.435 | 3.435 | 27,727 |
| 2022-03-02 | 3.485 | 3.545 | 3.485 | 3.485 | 3.485 | 4,075 |
| 2022-03-01 | 3.588 | 3.625 | 3.480 | 3.545 | 3.545 | 24,464 |
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.