ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.485	2.605	2.330	2.365	1.899	8,348
2022-09-26	2.558	2.605	2.455	2.560	2.056	17,705
2022-09-23	2.640	2.640	2.550	2.560	2.055	7,241
2022-09-22	2.650	2.685	2.620	2.662	2.137	16,219
2022-09-21	2.718	2.720	2.660	2.680	2.152	7,846
2022-09-20	2.758	2.770	2.720	2.720	2.184	40,013
2022-09-16	2.610	2.700	2.600	2.697	2.165	210,864
2022-09-15	2.728	2.745	2.665	2.680	2.152	11,828
2022-09-14	2.703	2.725	2.701	2.710	2.176	9,596
2022-09-13	2.768	2.780	2.721	2.749	2.207	7,479
2022-09-12	2.690	2.760	2.690	2.690	2.160	502
2022-09-09	2.650	2.720	2.650	2.690	2.160	807
2022-09-08	2.645	2.660	2.610	2.650	2.128	10,131
2022-09-07	2.705	2.705	2.610	2.634	2.115	27,902
2022-09-06	2.735	2.735	2.695	2.704	2.171	5,540
2022-09-05	2.753	2.770	2.723	2.725	2.188	3,007
2022-09-02	2.783	2.800	2.735	2.783	2.234	33,988
2022-09-01	2.790	2.825	2.790	2.816	2.261	9,096
2022-08-31	2.825	2.840	2.805	2.819	2.263	4,596
2022-08-30	2.820	2.865	2.785	2.825	2.268	9,478
2022-08-26	2.825	2.870	2.825	2.847	2.286	817,959
2022-08-25	2.900	2.900	2.815	2.839	2.280	35,199
2022-08-24	2.830	2.890	2.815	2.832	2.274	39,400
2022-08-23	2.840	2.840	2.785	2.798	2.247	71,539
2022-08-22	2.975	2.975	2.830	2.850	2.288	14,818
2022-08-19	3.030	3.040	2.975	2.997	2.407	5,135
2022-08-18	3.050	3.050	3.010	3.017	2.422	10,777
2022-08-17	3.120	3.120	3.035	3.055	2.453	9,264
2022-08-16	3.195	3.195	3.105	3.113	2.500	17,266
2022-08-15	3.225	3.225	3.160	3.184	2.556	46,021
2022-08-12	3.183	3.230	3.130	3.184	2.556	26,466
2022-08-11	3.363	3.390	3.110	3.140	2.521	29,734
2022-08-10	3.348	3.395	3.325	3.389	2.721	12,454
2022-08-09	3.320	3.370	3.320	3.351	2.690	17,412
2022-08-08	3.310	3.385	3.310	3.315	2.662	7,053
2022-08-05	3.235	3.310	3.200	3.210	2.577	24,522
2022-08-04	3.080	3.250	3.080	3.198	2.567	19,208
2022-08-03	2.975	3.040	2.975	3.033	2.436	4,990
2022-08-02	2.985	2.985	2.956	2.970	2.385	12,802
2022-08-01	3.000	3.040	2.990	3.005	2.413	6,136
2022-07-29	3.040	3.040	3.000	3.005	2.413	5,164
2022-07-28	2.970	3.040	2.970	3.040	2.441	6,768
2022-07-27	2.950	2.980	2.950	2.972	2.386	10,055
2022-07-26	2.968	2.974	2.940	2.956	2.373	5,983
2022-07-25	2.903	2.945	2.885	2.937	2.358	7,931
2022-07-22	2.928	2.950	2.895	2.903	2.331	25,740
2022-07-21	2.910	2.940	2.910	2.925	2.348	6,242
2022-07-20	2.918	2.930	2.915	2.929	2.351	11,930
2022-07-19	2.860	2.920	2.820	2.820	2.264	11,133
2022-07-18	2.855	2.890	2.855	2.865	2.300	7,987
2022-07-15	2.850	2.895	2.800	2.815	2.260	5,412
2022-07-14	2.900	2.900	2.825	2.832	2.274	25,966
2022-07-13	2.880	2.920	2.865	2.884	2.316	3,486
2022-07-12	2.948	2.950	2.870	2.880	2.312	17,376
2022-07-11	3.153	3.160	3.000	3.040	2.441	44,334
2022-07-08	2.995	3.230	2.995	3.210	2.577	49,563
2022-07-07	2.690	2.700	2.650	2.661	2.137	11,459
2022-07-06	2.710	2.710	2.685	2.690	2.160	3,708
2022-07-05	2.758	2.760	2.660	2.677	2.149	11,123
2022-07-04	2.743	2.770	2.710	2.745	2.204	7,835

← NewerPage 18 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.