ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.330	2.330	2.295	2.325	1.991	15,006
2023-09-07	2.395	2.395	2.310	2.311	1.979	3,057
2023-09-06	2.395	2.395	2.340	2.356	2.018	4,510
2023-09-05	2.440	2.440	2.400	2.415	2.068	9,840
2023-09-04	2.450	2.465	2.450	2.460	2.107	893
2023-09-01	2.450	2.460	2.450	2.455	2.103	9,279
2023-08-31	2.470	2.470	2.440	2.450	2.098	2,740
2023-08-30	2.455	2.465	2.445	2.450	2.098	7,330
2023-08-29	2.455	2.455	2.445	2.446	2.094	4,625
2023-08-25	2.374	2.410	2.374	2.374	2.033	959
2023-08-24	2.388	2.425	2.375	2.380	2.038	8,405
2023-08-23	2.400	2.400	2.392	2.399	2.054	3,250
2023-08-22	2.430	2.430	2.390	2.402	2.057	4,745
2023-08-21	2.400	2.420	2.390	2.402	2.057	6,902
2023-08-18	2.400	2.400	2.365	2.380	2.038	15,421
2023-08-17	2.455	2.455	2.405	2.426	2.078	9,224
2023-08-16	2.440	2.480	2.430	2.445	2.094	5,860
2023-08-15	2.528	2.555	2.435	2.435	2.085	28,571
2023-08-14	2.513	2.550	2.500	2.504	2.145	19,300
2023-08-11	2.585	2.585	2.500	2.551	2.184	12,041
2023-08-10	2.690	2.690	2.535	2.571	2.202	16,740
2023-08-09	2.762	2.795	2.762	2.790	2.389	12,553
2023-08-08	2.775	2.775	2.710	2.764	2.367	7,644
2023-08-07	2.800	2.810	2.780	2.780	2.381	3,897
2023-08-04	2.810	2.820	2.795	2.810	2.406	3,784
2023-08-03	2.825	2.825	2.825	2.825	2.419	2,494
2023-08-02	2.820	2.840	2.805	2.835	2.428	21,455
2023-08-01	2.845	2.865	2.845	2.865	2.454	8,170
2023-07-31	2.830	2.870	2.830	2.840	2.432	1,541
2023-07-28	2.835	2.855	2.800	2.835	2.428	5,808
2023-07-27	2.840	2.865	2.840	2.840	2.432	6,442
2023-07-26	2.830	2.850	2.820	2.840	2.432	1,911
2023-07-25	2.810	2.855	2.810	2.840	2.432	11,067
2023-07-24	2.800	2.800	2.755	2.795	2.394	3,904
2023-07-21	2.780	2.780	2.760	2.772	2.374	4,689
2023-07-20	2.783	2.795	2.760	2.770	2.372	2,773
2023-07-19	2.793	2.815	2.792	2.792	2.391	8,659
2023-07-18	2.758	2.765	2.740	2.748	2.353	829
2023-07-17	2.810	2.810	2.740	2.740	2.346	730
2023-07-14	2.780	2.815	2.780	2.805	2.402	16,455
2023-07-13	2.783	2.790	2.760	2.781	2.381	2,980
2023-07-12	2.768	2.800	2.765	2.785	2.385	1,931
2023-07-11	2.743	2.765	2.740	2.753	2.358	9,073
2023-07-10	2.735	2.755	2.735	2.750	2.355	1,301
2023-07-07	2.723	2.770	2.720	2.757	2.361	3,280
2023-07-06	2.738	2.760	2.730	2.735	2.342	3,219
2023-07-05	2.745	2.755	2.745	2.745	2.351	1,481
2023-07-04	2.770	2.770	2.750	2.765	2.368	2,563
2023-07-03	2.748	2.800	2.705	2.784	2.384	1,469
2023-06-30	2.690	2.765	2.690	2.746	2.352	6,736
2023-06-29	2.705	2.745	2.705	2.725	2.333	10,273
2023-06-28	2.690	2.730	2.690	2.705	2.317	4,167
2023-06-27	2.690	2.690	2.660	2.690	2.304	2,195
2023-06-26	2.650	2.675	2.640	2.650	2.269	3,433
2023-06-23	2.665	2.695	2.655	2.680	2.295	76
2023-06-22	2.715	2.715	2.665	2.695	2.308	9,429
2023-06-21	2.718	2.730	2.710	2.725	2.334	21,324
2023-06-20	2.770	2.770	2.720	2.724	2.333	1,965
2023-06-19	2.820	2.875	2.795	2.800	2.398	779
2023-06-16	2.860	2.860	2.820	2.820	2.415	5,221

← NewerPage 14 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.