Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.082 | 1.082 | 1.080 | 1.080 | 1.080 | 330 |
| 2024-09-02 | 1.122 | 1.122 | 1.110 | 1.110 | 1.110 | 2,333 |
| 2024-08-30 | 1.176 | 1.176 | 1.176 | 1.176 | 1.176 | 1 |
| 2024-08-28 | 1.200 | 1.210 | 1.142 | 1.176 | 1.176 | 540 |
| 2024-08-23 | 1.088 | 1.102 | 1.088 | 1.102 | 1.102 | 1,272 |
| 2024-08-22 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 443 |
| 2024-08-20 | 1.098 | 1.098 | 1.098 | 1.098 | 1.098 | 843 |
| 2024-08-19 | 1.100 | 1.136 | 1.100 | 1.124 | 1.124 | 6,653 |
| 2024-08-13 | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | 8 |
| 2024-08-12 | 1.126 | 1.126 | 1.126 | 1.126 | 1.126 | 4,500 |
| 2024-08-05 | 1.109 | 1.110 | 1.088 | 1.088 | 1.088 | 32 |
| 2024-08-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 16 |
| 2024-07-31 | 1.184 | 1.190 | 1.184 | 1.186 | 1.186 | 6,818 |
| 2024-07-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,663 |
| 2024-07-29 | 1.138 | 1.158 | 1.138 | 1.146 | 1.146 | 1,024 |
| 2024-07-25 | 1.148 | 1.150 | 1.148 | 1.148 | 1.148 | 309 |
| 2024-07-24 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 537 |
| 2024-07-23 | 1.138 | 1.138 | 1.138 | 1.138 | 1.138 | 397 |
| 2024-07-22 | 1.160 | 1.160 | 1.154 | 1.156 | 1.156 | 1,261 |
| 2024-07-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 138 |
| 2024-07-17 | 1.194 | 1.194 | 1.194 | 1.194 | 1.194 | 81 |
| 2024-07-16 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 3,692 |
| 2024-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,623 |
| 2024-07-12 | 1.206 | 1.216 | 1.194 | 1.214 | 1.214 | 5,073 |
| 2024-07-11 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 874 |
| 2024-07-10 | 1.194 | 1.202 | 1.194 | 1.202 | 1.202 | 56 |
| 2024-07-08 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 463 |
| 2024-07-05 | 1.210 | 1.216 | 1.180 | 1.192 | 1.192 | 3,342 |
| 2024-07-04 | 1.167 | 1.200 | 1.166 | 1.200 | 1.200 | 1,007 |
| 2024-06-26 | 1.142 | 1.142 | 1.140 | 1.142 | 1.142 | 102 |
| 2024-06-25 | 1.144 | 1.144 | 1.144 | 1.144 | 1.144 | 14 |
| 2024-06-24 | 1.156 | 1.158 | 1.156 | 1.158 | 1.158 | 844 |
| 2024-06-19 | 1.152 | 1.152 | 1.150 | 1.152 | 1.152 | 1,240 |
| 2024-06-17 | 1.163 | 1.174 | 1.152 | 1.154 | 1.154 | 14,330 |
| 2024-06-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 50 |
| 2024-06-13 | 1.138 | 1.138 | 1.138 | 1.138 | 1.138 | 1,334 |
| 2024-06-11 | 1.172 | 1.172 | 1.172 | 1.172 | 1.172 | 1 |
| 2024-06-10 | 1.140 | 1.174 | 1.130 | 1.174 | 1.174 | 3,323 |
| 2024-06-07 | 1.146 | 1.146 | 1.138 | 1.146 | 1.146 | 2,207 |
| 2024-06-06 | 1.142 | 1.142 | 1.142 | 1.142 | 1.142 | 10,000 |
| 2024-06-05 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 25 |
| 2024-06-04 | 1.166 | 1.166 | 1.166 | 1.166 | 1.166 | 460 |
| 2024-06-03 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 528 |
| 2024-05-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,360 |
| 2024-05-30 | 1.166 | 1.178 | 1.166 | 1.174 | 1.174 | 6,778 |
| 2024-05-29 | 1.176 | 1.176 | 1.158 | 1.164 | 1.164 | 267 |
| 2024-05-28 | 1.160 | 1.186 | 1.160 | 1.166 | 1.166 | 513 |
| 2024-05-23 | 1.094 | 1.094 | 1.094 | 1.094 | 1.094 | 1,921 |
| 2024-05-22 | 1.102 | 1.102 | 1.090 | 1.090 | 1.090 | 1,915 |
| 2024-05-21 | 1.120 | 1.120 | 1.112 | 1.116 | 1.116 | 2,657 |
| 2024-05-17 | 1.160 | 1.160 | 1.148 | 1.148 | 1.148 | 756 |
| 2024-05-16 | 1.206 | 1.210 | 1.166 | 1.166 | 1.166 | 346 |
| 2024-05-15 | 1.200 | 1.206 | 1.176 | 1.206 | 1.206 | 6,691 |
| 2024-05-14 | 1.190 | 1.190 | 1.120 | 1.170 | 1.170 | 23,770 |
| 2024-05-13 | 1.370 | 1.378 | 1.370 | 1.370 | 1.370 | 208 |
| 2024-05-10 | 1.362 | 1.376 | 1.362 | 1.362 | 1.362 | 804 |
| 2024-05-08 | 1.304 | 1.322 | 1.304 | 1.322 | 1.322 | 10 |
| 2024-05-03 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 3,500 |
| 2024-05-02 | 1.214 | 1.220 | 1.214 | 1.214 | 1.214 | 8 |
| 2024-04-30 | 1.206 | 1.206 | 1.204 | 1.206 | 1.206 | 5,016 |
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.