ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.670	2.670	2.665	2.665	2.419	194
2024-05-29	2.680	2.695	2.655	2.685	2.437	320
2024-05-28	2.700	2.700	2.655	2.655	2.410	1,356
2024-05-24	2.690	2.700	2.690	2.695	2.446	3
2024-05-23	2.705	2.715	2.705	2.705	2.455	144
2024-05-22	2.705	2.705	2.695	2.705	2.455	3,354
2024-05-21	2.745	2.745	2.710	2.710	2.460	122
2024-05-20	2.728	2.755	2.715	2.750	2.496	1,337
2024-05-17	2.735	2.745	2.735	2.745	2.492	4,303
2024-05-16	2.728	2.750	2.710	2.725	2.473	1,036
2024-05-15	2.750	2.750	2.720	2.720	2.469	148
2024-05-14	2.748	2.765	2.740	2.760	2.505	6,041
2024-05-13	2.758	2.775	2.730	2.770	2.514	5,741
2024-05-10	2.685	2.755	2.640	2.750	2.496	5,640
2024-05-09	2.640	2.690	2.640	2.675	2.428	7,582
2024-05-08	2.650	2.670	2.590	2.600	2.360	6,931
2024-05-07	2.588	2.655	2.575	2.650	2.405	2,134
2024-05-03	2.620	2.620	2.575	2.575	2.337	635
2024-05-02	2.490	2.635	2.490	2.635	2.392	2,167
2024-04-30	2.400	2.420	2.390	2.390	2.169	49
2024-04-29	2.400	2.410	2.395	2.410	2.187	5,133
2024-04-26	2.380	2.390	2.380	2.385	2.165	151
2024-04-25	2.388	2.390	2.360	2.360	2.142	228
2024-04-24	2.405	2.425	2.375	2.375	2.156	2,536
2024-04-23	2.400	2.410	2.395	2.410	2.187	891
2024-04-22	2.378	2.405	2.365	2.390	2.169	3,916
2024-04-19	2.378	2.385	2.340	2.385	2.165	1,548
2024-04-18	2.415	2.415	2.370	2.380	2.160	785
2024-04-17	2.410	2.415	2.380	2.380	2.160	1,227
2024-04-16	2.450	2.450	2.411	2.430	2.206	12,112
2024-04-15	2.548	2.565	2.455	2.455	2.228	23,049
2024-04-12	2.650	2.695	2.650	2.655	2.274	2,289
2024-04-11	2.655	2.660	2.645	2.650	2.269	3,103
2024-04-10	2.675	2.675	2.640	2.675	2.291	901
2024-04-09	2.675	2.675	2.650	2.660	2.278	6,623
2024-04-08	2.680	2.680	2.645	2.660	2.278	7,616
2024-04-05	2.675	2.675	2.660	2.660	2.278	32
2024-04-04	2.650	2.690	2.650	2.680	2.295	2,265
2024-04-03	2.593	2.660	2.575	2.660	2.278	719
2024-04-02	2.585	2.610	2.585	2.595	2.223	786
2024-03-28	2.600	2.615	2.560	2.596	2.223	1,281
2024-03-27	2.630	2.630	2.565	2.600	2.227	3,302
2024-03-26	2.588	2.635	2.570	2.575	2.205	1,833
2024-03-25	2.550	2.595	2.550	2.579	2.208	2,351
2024-03-22	2.518	2.560	2.495	2.560	2.192	15,354
2024-03-21	2.460	2.490	2.425	2.490	2.132	1,995
2024-03-20	2.385	2.455	2.385	2.434	2.084	827
2024-03-19	2.355	2.390	2.355	2.390	2.047	342
2024-03-18	2.353	2.360	2.340	2.355	2.017	2,016
2024-03-15	2.335	2.355	2.335	2.341	2.005	4,179
2024-03-14	2.353	2.355	2.330	2.335	1.999	15,737
2024-03-13	2.363	2.365	2.340	2.340	2.004	6,407
2024-03-12	2.355	2.370	2.355	2.370	2.030	3
2024-03-11	2.358	2.385	2.330	2.330	1.995	531
2024-03-08	2.410	2.420	2.360	2.365	2.025	7,133
2024-03-07	2.380	2.400	2.380	2.400	2.055	970
2024-03-06	2.378	2.395	2.355	2.364	2.024	17,346
2024-03-05	2.378	2.380	2.335	2.375	2.034	934
2024-03-04	2.400	2.440	2.360	2.360	2.021	1,897
2024-03-01	2.400	2.440	2.400	2.400	2.055	1,851

← NewerPage 11 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.