Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 3.525 | 3.630 | 3.525 | 3.630 | 3.630 | 11,306 |
| 2022-02-25 | 3.390 | 3.630 | 3.390 | 3.404 | 3.404 | 25,155 |
| 2022-02-24 | 3.308 | 3.380 | 3.285 | 3.380 | 3.380 | 37,431 |
| 2022-02-23 | 3.440 | 3.505 | 3.440 | 3.450 | 3.450 | 15,423 |
| 2022-02-22 | 3.440 | 3.485 | 3.400 | 3.470 | 3.470 | 19,812 |
| 2022-02-21 | 3.550 | 3.550 | 3.445 | 3.445 | 3.445 | 41,803 |
| 2022-02-18 | 3.630 | 3.670 | 3.590 | 3.590 | 3.590 | 3,735 |
| 2022-02-17 | 3.702 | 3.702 | 3.664 | 3.664 | 3.664 | 5,344 |
| 2022-02-16 | 3.685 | 3.720 | 3.685 | 3.710 | 3.710 | 33,853 |
| 2022-02-15 | 3.703 | 3.710 | 3.675 | 3.695 | 3.695 | 2,837 |
| 2022-02-14 | 3.695 | 3.695 | 3.670 | 3.670 | 3.670 | 8,303 |
| 2022-02-11 | 3.748 | 3.775 | 3.745 | 3.765 | 3.765 | 7,861 |
| 2022-02-10 | 3.788 | 3.790 | 3.788 | 3.790 | 3.790 | 3,276 |
| 2022-02-09 | 3.750 | 3.775 | 3.750 | 3.771 | 3.771 | 5,680 |
| 2022-02-08 | 3.680 | 3.715 | 3.680 | 3.710 | 3.710 | 19,938 |
| 2022-02-07 | 3.670 | 3.670 | 3.634 | 3.658 | 3.658 | 14,462 |
| 2022-02-04 | 3.720 | 3.720 | 3.690 | 3.695 | 3.695 | 32,388 |
| 2022-02-03 | 3.753 | 3.790 | 3.740 | 3.740 | 3.740 | 52,231 |
| 2022-02-02 | 3.870 | 3.890 | 3.755 | 3.781 | 3.781 | 110,064 |
| 2022-02-01 | 3.810 | 3.860 | 3.770 | 3.822 | 3.822 | 9,440 |
| 2022-01-31 | 3.715 | 3.765 | 3.715 | 3.765 | 3.765 | 40,797 |
| 2022-01-28 | 3.730 | 3.730 | 3.695 | 3.705 | 3.705 | 19,076 |
| 2022-01-27 | 3.800 | 3.830 | 3.730 | 3.810 | 3.810 | 28,545 |
| 2022-01-26 | 3.758 | 3.765 | 3.725 | 3.745 | 3.745 | 4,320 |
| 2022-01-25 | 3.728 | 3.770 | 3.705 | 3.754 | 3.754 | 147,350 |
| 2022-01-24 | 3.725 | 3.725 | 3.680 | 3.712 | 3.712 | 54,515 |
| 2022-01-21 | 3.783 | 3.795 | 3.745 | 3.795 | 3.795 | 21,892 |
| 2022-01-20 | 3.750 | 3.815 | 3.750 | 3.774 | 3.774 | 18,380 |
| 2022-01-19 | 3.846 | 3.846 | 3.795 | 3.803 | 3.803 | 30,480 |
| 2022-01-18 | 3.880 | 3.880 | 3.855 | 3.875 | 3.875 | 6,197 |
| 2022-01-17 | 3.900 | 3.955 | 3.900 | 3.940 | 3.940 | 18,362 |
| 2022-01-14 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 26,631 |
| 2022-01-13 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 17,764 |
| 2022-01-12 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 34,506 |
| 2022-01-11 | 3.835 | 3.855 | 3.835 | 3.855 | 3.855 | 25,142 |
| 2022-01-10 | 3.860 | 3.870 | 3.820 | 3.835 | 3.835 | 19,717 |
| 2022-01-07 | 3.845 | 3.865 | 3.820 | 3.825 | 3.825 | 17,687 |
| 2022-01-06 | 3.850 | 3.870 | 3.840 | 3.850 | 3.850 | 8,251 |
| 2022-01-05 | 3.830 | 3.880 | 3.830 | 3.856 | 3.856 | 20,860 |
| 2022-01-04 | 3.845 | 3.860 | 3.810 | 3.810 | 3.810 | 10,210 |
| 2021-12-30 | 3.755 | 3.775 | 3.755 | 3.775 | 3.775 | 17,937 |
| 2021-12-29 | 3.768 | 3.770 | 3.745 | 3.745 | 3.745 | 13,290 |
| 2021-12-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 863 |
| 2021-12-23 | 3.695 | 3.725 | 3.695 | 3.695 | 3.695 | 10,070 |
| 2021-12-22 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 9,136 |
| 2021-12-21 | 3.605 | 3.630 | 3.600 | 3.630 | 3.630 | 8,153 |
| 2021-12-20 | 3.578 | 3.625 | 3.570 | 3.615 | 3.615 | 13,723 |
| 2021-12-17 | 3.588 | 3.625 | 3.585 | 3.607 | 3.607 | 75,310 |
| 2021-12-16 | 3.600 | 3.629 | 3.590 | 3.590 | 3.590 | 7,524 |
| 2021-12-15 | 3.528 | 3.615 | 3.525 | 3.600 | 3.600 | 35,857 |
| 2021-12-14 | 3.558 | 3.580 | 3.520 | 3.540 | 3.540 | 36,334 |
| 2021-12-13 | 3.715 | 3.715 | 3.595 | 3.705 | 3.705 | 13,931 |
| 2021-12-10 | 3.620 | 3.705 | 3.615 | 3.629 | 3.629 | 9,245 |
| 2021-12-09 | 3.640 | 3.670 | 3.565 | 3.670 | 3.670 | 8,358 |
| 2021-12-08 | 3.703 | 3.715 | 3.630 | 3.685 | 3.685 | 15,454 |
| 2021-12-07 | 3.610 | 3.690 | 3.610 | 3.645 | 3.645 | 27,307 |
| 2021-12-06 | 3.528 | 3.605 | 3.515 | 3.540 | 3.540 | 11,733 |
| 2021-12-03 | 3.570 | 3.570 | 3.515 | 3.520 | 3.520 | 23,001 |
| 2021-12-02 | 3.523 | 3.600 | 3.520 | 3.573 | 3.573 | 33,244 |
| 2021-12-01 | 3.538 | 3.575 | 3.500 | 3.513 | 3.513 | 58,476 |
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.