ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	2.708	2.710	2.680	2.710	2.176	32,725
2022-06-30	2.670	2.670	2.635	2.660	2.136	29,826
2022-06-29	2.670	2.695	2.660	2.685	2.156	33,721
2022-06-28	2.660	2.715	2.660	2.715	2.180	6,700
2022-06-27	2.660	2.710	2.650	2.661	2.136	3,520
2022-06-24	2.593	2.670	2.585	2.622	2.105	26,000
2022-06-23	2.620	2.620	2.575	2.576	2.069	11,100
2022-06-22	2.703	2.710	2.620	2.630	2.112	71,691
2022-06-21	2.680	2.715	2.675	2.675	2.148	21,940
2022-06-20	2.690	2.690	2.650	2.680	2.152	5,660
2022-06-17	2.600	2.681	2.600	2.681	2.153	15,748
2022-06-16	2.725	2.725	2.610	2.610	2.096	45,638
2022-06-15	2.670	2.700	2.660	2.670	2.144	30,221
2022-06-14	2.713	2.750	2.640	2.647	2.125	7,896
2022-06-13	2.795	2.795	2.715	2.795	2.244	96,515
2022-06-10	2.860	2.910	2.815	2.850	2.288	36,575
2022-06-09	2.945	2.945	2.880	2.915	2.341	13,666
2022-06-08	2.948	2.955	2.890	2.890	2.320	75,809
2022-06-07	3.030	3.030	2.930	3.030	2.433	3,133
2022-06-06	2.978	3.050	2.975	3.000	2.409	26,900
2022-06-01	2.995	2.995	2.915	2.916	2.342	165,860
2022-05-31	2.928	2.995	2.920	2.980	2.393	45,048
2022-05-30	3.000	3.025	2.910	2.913	2.339	25,552
2022-05-27	2.910	3.030	2.910	2.910	2.337	13,564
2022-05-26	2.840	2.900	2.835	2.898	2.327	21,002
2022-05-25	2.875	2.910	2.785	2.835	2.276	19,655
2022-05-24	2.840	2.870	2.810	2.870	2.304	14,256
2022-05-23	2.773	2.820	2.760	2.795	2.244	118,137
2022-05-20	2.800	2.840	2.795	2.800	2.248	124,000
2022-05-19	2.758	2.795	2.745	2.795	2.244	22,463
2022-05-18	2.788	2.820	2.765	2.770	2.224	66,140
2022-05-17	2.725	2.760	2.725	2.739	2.200	20,194
2022-05-16	2.640	2.715	2.625	2.683	2.154	6,056
2022-05-13	2.625	2.655	2.600	2.640	2.120	5,756
2022-05-12	2.568	2.615	2.530	2.567	2.061	13,650
2022-05-11	2.610	2.615	2.560	2.593	2.082	39,666
2022-05-10	2.573	2.610	2.550	2.560	2.056	28,393
2022-05-09	2.708	2.745	2.550	2.570	2.064	99,754
2022-05-06	2.703	2.710	2.630	2.640	2.120	86,068
2022-05-05	2.880	2.890	2.710	2.710	2.176	24,697
2022-05-04	2.913	2.930	2.830	2.830	2.272	43,037
2022-05-03	2.933	2.935	2.890	2.935	2.357	26,155
2022-04-29	2.970	2.970	2.925	2.940	2.361	8,405
2022-04-28	2.948	3.010	2.920	2.977	2.390	71,696
2022-04-27	2.975	2.975	2.875	2.922	2.346	40,878
2022-04-26	3.060	3.060	2.988	3.032	2.435	4,181
2022-04-25	3.070	3.070	2.985	3.070	2.465	5,859
2022-04-22	3.195	3.195	3.095	3.175	2.549	7,336
2022-04-21	3.250	3.265	3.175	3.250	2.610	18,441
2022-04-20	3.285	3.285	3.225	3.240	2.601	18,565
2022-04-19	3.548	3.575	3.420	3.490	2.650	21,532
2022-04-14	3.503	3.555	3.455	3.503	2.659	15,512
2022-04-13	3.513	3.545	3.450	3.460	2.627	11,936
2022-04-12	3.523	3.545	3.470	3.503	2.660	14,968
2022-04-11	3.548	3.590	3.520	3.550	2.695	12,548
2022-04-08	3.548	3.585	3.540	3.550	2.695	42,601
2022-04-07	3.568	3.580	3.500	3.570	2.710	19,978
2022-04-06	3.538	3.570	3.490	3.540	2.688	13,055
2022-04-05	3.528	3.560	3.505	3.535	2.684	13,704
2022-04-04	3.490	3.525	3.470	3.490	2.650	3,674

← NewerPage 19 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.