ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.175	3.270	3.175	3.270	2.626	1,678
2023-03-16	3.148	3.185	3.120	3.164	2.540	16,440
2023-03-15	3.103	3.145	3.055	3.090	2.481	415
2023-03-14	3.138	3.165	3.100	3.124	2.508	7,359
2023-03-13	3.175	3.175	3.080	3.120	2.505	15,683
2023-03-10	3.200	3.200	3.135	3.190	2.561	4,191
2023-03-09	3.235	3.235	3.180	3.200	2.569	31,096
2023-03-08	3.230	3.230	3.165	3.206	2.574	16,183
2023-03-07	3.270	3.275	3.200	3.210	2.577	6,389
2023-03-06	3.308	3.330	3.225	3.239	2.600	5,669
2023-03-03	3.300	3.300	3.275	3.290	2.642	15,604
2023-03-02	3.308	3.335	3.265	3.285	2.638	15,329
2023-03-01	3.300	3.375	3.300	3.330	2.674	18,664
2023-02-28	3.250	3.295	3.205	3.295	2.646	15,248
2023-02-27	3.188	3.260	3.125	3.211	2.578	28,485
2023-02-24	3.075	3.235	3.045	3.180	2.553	22,421
2023-02-23	3.178	3.265	2.945	3.127	2.511	77,388
2023-02-22	3.148	3.190	3.125	3.171	2.546	10,671
2023-02-21	3.153	3.155	3.135	3.140	2.521	2,471
2023-02-20	3.188	3.240	3.155	3.162	2.539	2,649
2023-02-17	3.118	3.165	3.100	3.115	2.501	8,733
2023-02-16	3.075	3.135	3.075	3.130	2.513	2,534
2023-02-15	3.050	3.065	3.020	3.060	2.457	1,334
2023-02-14	3.035	3.065	3.020	3.045	2.445	1,911
2023-02-13	3.075	3.075	3.045	3.055	2.453	8,672
2023-02-10	3.080	3.095	3.050	3.051	2.450	4,924
2023-02-09	3.055	3.130	3.055	3.103	2.491	12,399
2023-02-08	3.055	3.075	3.030	3.062	2.459	3,375
2023-02-07	3.025	3.095	3.025	3.042	2.443	7,824
2023-02-06	3.080	3.085	3.025	3.035	2.437	10,092
2023-02-03	3.050	3.130	3.030	3.070	2.465	2,346
2023-02-02	3.113	3.170	3.110	3.155	2.533	2,561
2023-02-01	3.090	3.105	3.067	3.090	2.481	7,941
2023-01-31	3.080	3.080	3.055	3.075	2.469	1,520
2023-01-30	3.075	3.090	3.030	3.080	2.473	6,323
2023-01-27	3.050	3.070	3.050	3.052	2.450	5,014
2023-01-26	3.025	3.045	3.015	3.025	2.429	1,929
2023-01-25	3.035	3.035	2.990	3.003	2.411	957
2023-01-24	3.100	3.100	3.040	3.040	2.441	23,651
2023-01-23	3.060	3.110	3.050	3.100	2.489	11,330
2023-01-20	3.055	3.065	3.005	3.045	2.445	4,970
2023-01-19	3.100	3.100	3.020	3.040	2.441	7,571
2023-01-18	3.163	3.170	3.115	3.125	2.509	4,102
2023-01-17	3.185	3.185	3.155	3.165	2.541	21,552
2023-01-16	3.178	3.200	3.170	3.185	2.557	2,041
2023-01-13	3.178	3.205	3.160	3.160	2.537	3,176
2023-01-12	3.103	3.210	3.085	3.170	2.545	6,653
2023-01-11	3.190	3.190	3.100	3.121	2.506	865
2023-01-10	3.110	3.220	3.110	3.190	2.561	43,060
2023-01-09	3.210	3.210	3.065	3.095	2.485	15,482
2023-01-06	3.138	3.210	3.105	3.200	2.569	17,518
2023-01-05	3.148	3.175	3.135	3.152	2.531	8,553
2023-01-04	3.110	3.190	3.110	3.165	2.541	22,881
2023-01-03	3.080	3.150	3.035	3.133	2.516	36,708
2022-12-30	2.948	2.980	2.935	2.935	2.357	5,986
2022-12-29	2.923	2.990	2.900	2.970	2.385	24,094
2022-12-28	2.903	2.935	2.890	2.913	2.339	12,788
2022-12-23	2.820	2.905	2.805	2.867	2.302	34,380
2022-12-22	2.770	2.850	2.770	2.799	2.248	3,717
2022-12-21	2.720	2.755	2.720	2.728	2.190	16,602

← NewerPage 16 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.