ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.450	2.450	2.405	2.435	2.085	968
2023-11-30	2.440	2.465	2.410	2.410	2.064	1,348
2023-11-29	2.425	2.465	2.420	2.435	2.085	899
2023-11-28	2.450	2.450	2.415	2.420	2.073	3,526
2023-11-27	2.470	2.490	2.440	2.440	2.090	5,179
2023-11-24	2.415	2.455	2.415	2.455	2.103	2,831
2023-11-23	2.420	2.425	2.410	2.410	2.064	3,601
2023-11-22	2.410	2.425	2.410	2.420	2.073	703
2023-11-21	2.363	2.375	2.335	2.370	2.030	2,017
2023-11-20	2.375	2.375	2.360	2.375	2.034	2,553
2023-11-17	2.375	2.375	2.365	2.365	2.025	84
2023-11-16	2.343	2.380	2.320	2.335	2.000	794
2023-11-15	2.368	2.400	2.365	2.375	2.034	7,386
2023-11-14	2.343	2.345	2.310	2.344	2.007	872
2023-11-13	2.280	2.340	2.280	2.305	1.974	550
2023-11-10	2.290	2.290	2.260	2.290	1.961	2,762
2023-11-09	2.303	2.340	2.280	2.340	2.004	3,506
2023-11-08	2.358	2.360	2.260	2.260	1.935	4,284
2023-11-07	2.335	2.335	2.315	2.320	1.987	1,760
2023-11-06	2.410	2.410	2.325	2.325	1.991	2,012
2023-11-03	2.508	2.540	2.405	2.405	2.060	10,735
2023-11-02	2.350	2.420	2.350	2.405	2.060	2,369
2023-11-01	2.325	2.340	2.325	2.340	2.004	803
2023-10-31	2.303	2.305	2.285	2.301	1.970	650
2023-10-30	2.290	2.320	2.290	2.290	1.961	2,038
2023-10-27	2.303	2.315	2.260	2.260	1.935	1,114
2023-10-26	2.315	2.315	2.275	2.280	1.953	3,336
2023-10-25	2.328	2.330	2.300	2.300	1.970	409
2023-10-24	2.330	2.370	2.330	2.334	1.999	1,150
2023-10-23	2.350	2.350	2.330	2.336	2.001	299
2023-10-20	2.380	2.400	2.380	2.400	2.055	921
2023-10-19	2.375	2.375	2.345	2.375	2.034	2,536
2023-10-18	2.375	2.375	2.350	2.370	2.030	1,678
2023-10-17	2.390	2.390	2.380	2.381	2.039	3,022
2023-10-16	2.385	2.385	2.380	2.380	2.038	2,569
2023-10-13	2.390	2.390	2.380	2.380	2.038	5,400
2023-10-12	2.425	2.425	2.390	2.390	2.047	1,245
2023-10-11	2.400	2.420	2.400	2.410	2.063	1,869
2023-10-10	2.393	2.415	2.390	2.390	2.047	1,367
2023-10-09	2.385	2.400	2.385	2.385	2.042	2,779
2023-10-06	2.373	2.400	2.370	2.382	2.040	9,604
2023-10-05	2.390	2.390	2.375	2.380	2.038	2,548
2023-10-04	2.435	2.435	2.380	2.380	2.038	5,747
2023-10-03	2.495	2.495	2.440	2.440	2.090	4,204
2023-10-02	2.490	2.500	2.475	2.500	2.141	585
2023-09-29	2.480	2.495	2.460	2.475	2.119	18,433
2023-09-28	2.445	2.475	2.435	2.475	2.120	5,819
2023-09-27	2.445	2.475	2.445	2.455	2.102	5,377
2023-09-26	2.460	2.460	2.435	2.444	2.093	5,562
2023-09-25	2.465	2.500	2.465	2.470	2.116	551
2023-09-22	2.495	2.495	2.485	2.490	2.132	4,833
2023-09-21	2.503	2.525	2.485	2.515	2.154	4,137
2023-09-20	2.503	2.520	2.490	2.490	2.132	4,271
2023-09-19	2.490	2.530	2.485	2.490	2.132	4,734
2023-09-18	2.460	2.490	2.440	2.468	2.113	18,194
2023-09-15	2.425	2.425	2.390	2.400	2.055	826
2023-09-14	2.335	2.430	2.335	2.375	2.034	13,345
2023-09-13	2.325	2.325	2.305	2.321	1.988	6,820
2023-09-12	2.335	2.335	2.310	2.335	2.000	6,983
2023-09-11	2.315	2.345	2.315	2.320	1.987	3,696

← NewerPage 13 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.