ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.699	2.700	2.699	2.699	2.167	9,650
2022-12-19	2.703	2.705	2.685	2.690	2.160	2,486
2022-12-16	2.730	2.730	2.695	2.703	2.171	25,036
2022-12-15	2.825	2.875	2.715	2.735	2.196	14,736
2022-12-14	2.840	2.840	2.820	2.820	2.264	5,922
2022-12-13	2.840	2.850	2.820	2.830	2.272	6,504
2022-12-12	2.903	2.950	2.825	2.851	2.289	25,227
2022-12-09	2.943	2.970	2.925	2.965	2.381	9,376
2022-12-08	2.955	2.955	2.945	2.953	2.371	6,962
2022-12-07	2.948	2.970	2.935	2.940	2.361	1,147
2022-12-06	3.085	3.085	2.920	2.940	2.361	26,642
2022-12-05	2.960	3.140	2.960	3.087	2.479	10,209
2022-12-02	2.880	2.895	2.840	2.880	2.313	3,089
2022-12-01	2.895	2.915	2.840	2.860	2.296	18,193
2022-11-30	2.825	2.890	2.825	2.880	2.312	13,211
2022-11-29	2.875	2.885	2.820	2.830	2.272	11,593
2022-11-28	2.870	2.885	2.825	2.844	2.283	52,225
2022-11-25	2.735	2.865	2.735	2.845	2.284	21,422
2022-11-24	2.728	2.785	2.710	2.730	2.192	19,436
2022-11-23	2.675	2.755	2.675	2.703	2.170	7,491
2022-11-22	2.715	2.715	2.650	2.710	2.176	18,868
2022-11-21	2.710	2.710	2.640	2.665	2.140	3,412
2022-11-18	2.620	2.700	2.610	2.655	2.132	39,633
2022-11-17	2.620	2.670	2.600	2.610	2.096	5,219
2022-11-16	2.700	2.700	2.625	2.630	2.112	7,168
2022-11-15	2.680	2.725	2.650	2.711	2.176	8,173
2022-11-14	2.640	2.670	2.640	2.650	2.128	1,637
2022-11-11	2.600	2.675	2.535	2.635	2.116	13,752
2022-11-10	2.523	2.570	2.510	2.560	2.055	5,521
2022-11-09	2.528	2.565	2.520	2.520	2.023	31,882
2022-11-08	2.548	2.585	2.519	2.535	2.036	11,481
2022-11-07	2.485	2.585	2.470	2.540	2.039	23,602
2022-11-04	2.450	2.460	2.410	2.429	1.950	6,815
2022-11-03	2.435	2.440	2.395	2.416	1.939	21,851
2022-11-02	2.450	2.475	2.400	2.459	1.974	23,250
2022-11-01	2.590	2.590	2.375	2.418	1.941	42,837
2022-10-31	2.570	2.750	2.570	2.722	2.186	34,030
2022-10-28	2.573	2.580	2.550	2.565	2.060	1,603
2022-10-27	2.570	2.570	2.555	2.570	2.064	1,320
2022-10-26	2.503	2.610	2.495	2.495	2.003	20,007
2022-10-25	2.548	2.560	2.500	2.506	2.012	5,709
2022-10-24	2.503	2.560	2.485	2.525	2.027	11,453
2022-10-21	2.435	2.465	2.420	2.437	1.956	24,725
2022-10-20	2.465	2.480	2.445	2.460	1.975	4,260
2022-10-19	2.485	2.500	2.445	2.470	1.983	11,917
2022-10-18	2.538	2.540	2.465	2.470	1.983	69,016
2022-10-17	2.490	2.535	2.470	2.520	2.023	2,414
2022-10-14	2.450	2.510	2.440	2.440	1.959	9,543
2022-10-13	2.360	2.450	2.360	2.415	1.939	36,354
2022-10-12	2.340	2.385	2.340	2.367	1.901	5,866
2022-10-11	2.378	2.390	2.335	2.355	1.891	12,482
2022-10-10	2.368	2.395	2.365	2.390	1.919	16,285
2022-10-07	2.338	2.390	2.325	2.372	1.905	21,150
2022-10-06	2.353	2.385	2.345	2.345	1.883	1,867
2022-10-05	2.420	2.450	2.365	2.420	1.943	3,829
2022-10-04	2.400	2.445	2.400	2.441	1.960	35,905
2022-10-03	2.395	2.395	2.355	2.390	1.919	11,191
2022-09-30	2.350	2.380	2.350	2.373	1.905	10,387
2022-09-29	2.400	2.420	2.250	2.310	1.854	55,242
2022-09-28	2.333	2.400	2.285	2.376	1.907	33,184

← NewerPage 17 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.