ForFarmers NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	3.080	3.080	3.045	3.045	2.764	8
2024-08-28	3.040	3.090	3.035	3.090	2.805	173
2024-08-27	3.055	3.085	3.055	3.060	2.777	273
2024-08-23	3.015	3.060	3.015	3.060	2.777	1,419
2024-08-22	3.000	3.010	3.000	3.000	2.723	1,616
2024-08-21	2.985	2.990	2.985	2.985	2.709	2
2024-08-20	2.995	3.000	2.995	3.000	2.723	1,799
2024-08-19	2.910	3.020	2.910	3.010	2.732	6,096
2024-08-16	2.845	2.845	2.845	2.845	2.582	569
2024-08-13	2.820	2.835	2.815	2.815	2.555	420
2024-08-12	2.895	2.895	2.865	2.865	2.600	301
2024-08-09	2.910	2.910	2.885	2.910	2.641	2,550
2024-08-08	2.978	3.005	2.780	2.845	2.582	2,087
2024-08-07	2.865	2.865	2.865	2.865	2.600	1,048
2024-08-06	2.850	2.865	2.850	2.850	2.587	113
2024-08-05	2.825	2.825	2.710	2.825	2.564	5,153
2024-08-02	2.875	2.880	2.860	2.880	2.614	2,840
2024-08-01	2.915	2.925	2.915	2.915	2.646	133
2024-07-31	2.920	2.960	2.920	2.960	2.687	2,469
2024-07-30	2.910	2.915	2.910	2.910	2.641	901
2024-07-29	2.943	2.945	2.920	2.920	2.650	404
2024-07-26	2.915	2.945	2.915	2.940	2.668	403
2024-07-25	2.925	2.925	2.865	2.925	2.655	616
2024-07-23	2.955	2.955	2.940	2.940	2.668	1,241
2024-07-22	2.945	2.955	2.945	2.945	2.673	1,451
2024-07-19	2.923	2.950	2.915	2.925	2.655	1,174
2024-07-18	2.955	2.955	2.955	2.955	2.682	3,516
2024-07-17	2.945	2.960	2.945	2.960	2.687	415
2024-07-16	2.965	2.965	2.940	2.945	2.673	2,532
2024-07-15	2.978	2.985	2.950	2.950	2.678	852
2024-07-12	2.910	2.970	2.910	2.970	2.696	802
2024-07-11	2.928	2.935	2.910	2.930	2.659	1,775
2024-07-10	2.895	2.925	2.895	2.925	2.655	107
2024-07-09	2.885	2.900	2.885	2.885	2.619	28
2024-07-08	2.875	2.900	2.875	2.875	2.610	1,133
2024-07-05	2.840	2.840	2.840	2.840	2.578	96
2024-07-03	2.855	2.870	2.855	2.855	2.591	303
2024-07-02	2.870	2.870	2.850	2.865	2.600	1,118
2024-07-01	2.730	2.905	2.730	2.890	2.623	3,177
2024-06-28	2.690	2.690	2.665	2.680	2.433	464
2024-06-27	2.685	2.700	2.685	2.685	2.437	105
2024-06-26	2.703	2.705	2.685	2.695	2.446	89
2024-06-25	2.708	2.710	2.705	2.705	2.455	15
2024-06-24	2.695	2.695	2.695	2.695	2.446	1
2024-06-21	2.660	2.690	2.640	2.650	2.405	5,761
2024-06-20	2.630	2.660	2.625	2.655	2.410	3,099
2024-06-19	2.660	2.660	2.625	2.625	2.383	9
2024-06-18	2.690	2.695	2.670	2.670	2.423	281
2024-06-17	2.650	2.695	2.650	2.695	2.446	304
2024-06-14	2.703	2.725	2.670	2.670	2.423	2,348
2024-06-13	2.800	2.800	2.785	2.790	2.532	778
2024-06-12	2.793	2.805	2.780	2.805	2.546	201
2024-06-11	2.810	2.810	2.800	2.810	2.551	2,317
2024-06-10	2.815	2.840	2.805	2.840	2.578	6,593
2024-06-07	2.778	2.805	2.760	2.800	2.541	1,831
2024-06-06	2.770	2.770	2.770	2.770	2.514	1,847
2024-06-05	2.770	2.770	2.760	2.770	2.514	11
2024-06-04	2.780	2.780	2.780	2.780	2.523	1,504
2024-06-03	2.733	2.795	2.705	2.790	2.532	3,806
2024-05-31	2.690	2.740	2.630	2.740	2.487	2,773

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 EUR
2025-04-23	0.2000 EUR
2024-04-15	0.1500 EUR
2023-04-17	0.2000 EUR
2022-04-20	0.1900 EUR
2021-04-27	0.2900 EUR
2020-04-28	0.1900 EUR
2019-05-01	0.0170 EUR
2019-04-30	0.2830 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.