ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.860	2.860	2.820	2.820	2.415	5,221
2023-06-15	2.855	2.885	2.855	2.860	2.449	3,416
2023-06-14	2.865	2.900	2.865	2.865	2.454	1,410
2023-06-13	2.880	2.895	2.870	2.890	2.475	4,046
2023-06-12	2.860	2.875	2.835	2.850	2.440	13,549
2023-06-09	2.870	2.890	2.860	2.870	2.458	2,697
2023-06-08	2.915	2.915	2.875	2.880	2.466	6,897
2023-06-07	2.913	2.915	2.890	2.909	2.492	13,137
2023-06-06	2.923	2.945	2.900	2.940	2.518	12,469
2023-06-05	2.885	2.940	2.880	2.925	2.505	5,496
2023-06-02	2.895	2.895	2.850	2.882	2.468	13,281
2023-06-01	2.870	2.870	2.835	2.870	2.458	10,706
2023-05-31	2.870	2.870	2.825	2.849	2.440	14,047
2023-05-30	2.900	2.900	2.860	2.860	2.449	466
2023-05-26	2.890	2.900	2.850	2.881	2.467	10,246
2023-05-25	2.910	2.945	2.910	2.910	2.492	2,132
2023-05-24	2.945	2.945	2.915	2.945	2.522	8,816
2023-05-23	2.978	3.000	2.960	2.985	2.556	1,023
2023-05-22	2.958	2.980	2.950	2.968	2.541	4,576
2023-05-19	2.923	2.955	2.900	2.941	2.519	8,088
2023-05-18	2.895	2.935	2.895	2.930	2.509	2,774
2023-05-17	2.915	2.915	2.875	2.885	2.471	1,638
2023-05-16	2.890	2.920	2.890	2.900	2.484	3,392
2023-05-15	2.870	2.910	2.870	2.890	2.475	4,971
2023-05-12	2.880	2.930	2.875	2.912	2.494	1,178
2023-05-11	2.880	2.895	2.880	2.894	2.478	1,913
2023-05-10	2.835	2.860	2.830	2.845	2.436	5,296
2023-05-09	2.778	2.835	2.775	2.815	2.411	5,505
2023-05-05	2.778	2.825	2.685	2.723	2.332	10,553
2023-05-04	2.923	2.925	2.680	2.770	2.372	7,575
2023-05-03	2.973	2.995	2.965	2.995	2.565	5,689
2023-05-02	2.940	3.025	2.940	2.980	2.552	25,048
2023-04-28	2.905	2.945	2.905	2.930	2.509	714
2023-04-27	2.903	2.915	2.890	2.905	2.488	13,048
2023-04-26	2.875	2.885	2.875	2.885	2.471	8,350
2023-04-25	2.918	2.935	2.875	2.891	2.475	8,142
2023-04-24	2.860	2.930	2.860	2.905	2.488	12,157
2023-04-21	2.860	2.865	2.815	2.855	2.445	1,275
2023-04-20	2.910	2.910	2.870	2.880	2.466	2,435
2023-04-19	2.935	2.935	2.925	2.928	2.507	9,520
2023-04-18	2.963	2.985	2.940	2.965	2.539	1,940
2023-04-17	3.015	3.015	2.960	2.960	2.535	13,112
2023-04-14	3.113	3.230	3.080	3.205	2.573	10,280
2023-04-13	3.095	3.105	3.030	3.090	2.481	17,599
2023-04-12	3.090	3.090	3.025	3.035	2.437	11,421
2023-04-11	3.050	3.100	3.050	3.100	2.489	35,260
2023-04-06	3.095	3.095	3.020	3.020	2.425	7,052
2023-04-05	3.120	3.120	3.100	3.100	2.489	1,952
2023-04-04	3.158	3.195	3.130	3.152	2.531	4,694
2023-04-03	3.210	3.245	3.145	3.175	2.549	20,713
2023-03-31	3.270	3.270	3.230	3.245	2.606	1,052
2023-03-30	3.220	3.265	3.155	3.260	2.618	1,482
2023-03-29	3.190	3.215	3.190	3.195	2.565	4,133
2023-03-28	3.170	3.240	3.170	3.175	2.550	8,040
2023-03-27	3.250	3.260	3.165	3.193	2.564	4,705
2023-03-24	3.188	3.210	3.145	3.205	2.573	1,423
2023-03-23	3.185	3.185	3.160	3.175	2.549	497
2023-03-22	3.200	3.210	3.160	3.175	2.549	2,323
2023-03-21	3.178	3.215	3.170	3.170	2.545	19,603
2023-03-20	3.225	3.225	3.135	3.158	2.536	5,834

← NewerPage 15 of 21 · 1,253 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.