Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.480 | 3.575 | 3.435 | 3.455 | 3.455 | 42,335 |
| 2021-11-29 | 3.503 | 3.525 | 3.475 | 3.505 | 3.505 | 12,677 |
| 2021-11-26 | 3.585 | 3.585 | 3.520 | 3.555 | 3.555 | 30,016 |
| 2021-11-25 | 3.575 | 3.645 | 3.575 | 3.615 | 3.615 | 21,691 |
| 2021-11-24 | 3.515 | 3.575 | 3.515 | 3.530 | 3.530 | 29,517 |
| 2021-11-23 | 3.578 | 3.580 | 3.520 | 3.525 | 3.525 | 57,052 |
| 2021-11-22 | 3.610 | 3.610 | 3.575 | 3.580 | 3.580 | 25,787 |
| 2021-11-19 | 3.610 | 3.610 | 3.590 | 3.595 | 3.595 | 24,562 |
| 2021-11-18 | 3.600 | 3.620 | 3.600 | 3.610 | 3.610 | 6,874 |
| 2021-11-17 | 3.615 | 3.650 | 3.600 | 3.610 | 3.610 | 27,602 |
| 2021-11-16 | 3.650 | 3.650 | 3.625 | 3.630 | 3.630 | 4,207 |
| 2021-11-15 | 3.665 | 3.690 | 3.663 | 3.690 | 3.690 | 7,825 |
| 2021-11-12 | 3.740 | 3.740 | 3.650 | 3.670 | 3.670 | 12,976 |
| 2021-11-11 | 3.708 | 3.760 | 3.675 | 3.703 | 3.703 | 40,134 |
| 2021-11-10 | 3.738 | 3.765 | 3.699 | 3.700 | 3.700 | 41,993 |
| 2021-11-09 | 3.800 | 3.900 | 3.730 | 3.794 | 3.794 | 58,856 |
| 2021-11-08 | 3.830 | 3.830 | 3.725 | 3.725 | 3.725 | 30,619 |
| 2021-11-05 | 3.810 | 3.875 | 3.810 | 3.838 | 3.838 | 7,100 |
| 2021-11-04 | 3.820 | 3.880 | 3.820 | 3.846 | 3.846 | 15,490 |
| 2021-11-03 | 3.760 | 3.815 | 3.760 | 3.795 | 3.795 | 12,565 |
| 2021-11-02 | 3.800 | 3.805 | 3.750 | 3.805 | 3.805 | 12,639 |
| 2021-11-01 | 3.765 | 3.820 | 3.765 | 3.810 | 3.810 | 9,516 |
| 2021-10-29 | 3.748 | 3.771 | 3.735 | 3.760 | 3.760 | 18,584 |
| 2021-10-28 | 3.785 | 3.785 | 3.755 | 3.755 | 3.755 | 7,000 |
| 2021-10-27 | 3.800 | 3.815 | 3.765 | 3.779 | 3.779 | 23,525 |
| 2021-10-26 | 3.778 | 3.795 | 3.750 | 3.784 | 3.784 | 4,802 |
| 2021-10-25 | 3.805 | 3.810 | 3.760 | 3.780 | 3.780 | 10,696 |
| 2021-10-22 | 3.735 | 3.820 | 3.735 | 3.810 | 3.810 | 22,517 |
| 2021-10-21 | 3.728 | 3.735 | 3.700 | 3.730 | 3.730 | 56,811 |
| 2021-10-20 | 3.785 | 3.785 | 3.715 | 3.720 | 3.720 | 8,830 |
| 2021-10-19 | 3.725 | 3.780 | 3.725 | 3.779 | 3.779 | 27,404 |
| 2021-10-18 | 3.680 | 3.715 | 3.670 | 3.702 | 3.702 | 88,030 |
| 2021-10-15 | 3.763 | 3.790 | 3.690 | 3.695 | 3.695 | 64,727 |
| 2021-10-14 | 3.753 | 3.795 | 3.745 | 3.754 | 3.754 | 20,462 |
← NewerPage 20 of 20 · 1,174 trading days
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.