ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	2.380	2.425	2.380	2.425	2.077	298
2024-02-28	2.388	2.395	2.360	2.360	2.021	506
2024-02-27	2.325	2.370	2.325	2.370	2.030	3,943
2024-02-26	2.340	2.340	2.320	2.320	1.987	54
2024-02-23	2.410	2.410	2.335	2.350	2.012	11,461
2024-02-22	2.420	2.460	2.395	2.425	2.077	3,060
2024-02-21	2.465	2.465	2.435	2.435	2.085	837
2024-02-20	2.470	2.475	2.445	2.445	2.094	573
2024-02-19	2.430	2.455	2.390	2.455	2.102	559
2024-02-16	2.420	2.430	2.420	2.420	2.072	86
2024-02-15	2.370	2.430	2.370	2.430	2.081	364
2024-02-14	2.328	2.365	2.325	2.365	2.025	452
2024-02-13	2.328	2.370	2.320	2.320	1.987	18
2024-02-12	2.323	2.335	2.320	2.335	2.000	8
2024-02-09	2.323	2.340	2.320	2.320	1.987	57
2024-02-08	2.353	2.355	2.330	2.330	1.995	440
2024-02-07	2.368	2.385	2.340	2.340	2.004	411
2024-02-06	2.370	2.370	2.370	2.370	2.030	53
2024-02-05	2.365	2.370	2.365	2.365	2.025	4,960
2024-02-02	2.363	2.385	2.360	2.360	2.021	88
2024-02-01	2.388	2.415	2.340	2.345	2.008	199
2024-01-31	2.400	2.420	2.400	2.400	2.055	5,374
2024-01-29	2.425	2.445	2.425	2.425	2.077	776
2024-01-26	2.400	2.440	2.400	2.430	2.081	1,684
2024-01-25	2.440	2.440	2.410	2.425	2.077	124
2024-01-24	2.420	2.450	2.420	2.420	2.073	2,288
2024-01-23	2.445	2.445	2.430	2.445	2.094	1,739
2024-01-22	2.425	2.445	2.400	2.440	2.090	745
2024-01-19	2.425	2.425	2.405	2.415	2.068	5,484
2024-01-18	2.450	2.470	2.425	2.425	2.077	8,245
2024-01-17	2.450	2.450	2.430	2.450	2.098	2,583
2024-01-16	2.490	2.490	2.445	2.461	2.108	1,543
2024-01-15	2.503	2.505	2.470	2.491	2.133	8,955
2024-01-12	2.450	2.485	2.430	2.475	2.120	6,111
2024-01-11	2.440	2.460	2.425	2.430	2.081	5,622
2024-01-10	2.425	2.440	2.400	2.417	2.070	4,546
2024-01-09	2.440	2.440	2.420	2.435	2.085	522
2024-01-08	2.440	2.440	2.420	2.427	2.079	880
2024-01-05	2.410	2.440	2.380	2.425	2.077	9,737
2024-01-04	2.400	2.420	2.400	2.411	2.065	5,719
2024-01-03	2.415	2.425	2.380	2.380	2.038	1,661
2024-01-02	2.388	2.430	2.380	2.430	2.081	3,835
2023-12-29	2.400	2.420	2.380	2.380	2.038	1,558
2023-12-28	2.415	2.415	2.400	2.415	2.068	4,664
2023-12-27	2.360	2.415	2.360	2.380	2.038	14,637
2023-12-22	2.368	2.390	2.350	2.360	2.021	1,871
2023-12-21	2.365	2.380	2.365	2.365	2.025	57
2023-12-20	2.340	2.395	2.340	2.375	2.034	5,499
2023-12-19	2.328	2.350	2.310	2.336	2.001	10,540
2023-12-18	2.378	2.390	2.330	2.330	1.995	1,490
2023-12-15	2.440	2.445	2.410	2.415	2.068	1,103
2023-12-14	2.420	2.431	2.420	2.431	2.081	6,172
2023-12-13	2.420	2.425	2.400	2.405	2.060	8,662
2023-12-12	2.450	2.450	2.415	2.425	2.077	4,717
2023-12-11	2.415	2.460	2.415	2.447	2.095	1,869
2023-12-08	2.370	2.395	2.370	2.373	2.032	2,804
2023-12-07	2.350	2.400	2.350	2.377	2.036	6,054
2023-12-06	2.380	2.395	2.380	2.380	2.038	743
2023-12-05	2.410	2.410	2.375	2.375	2.034	2,359
2023-12-04	2.420	2.445	2.410	2.410	2.064	2,394

← NewerPage 12 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.