ForFarmers NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	3.430	3.475	3.410	3.460	2.627	25,023
2022-03-31	3.420	3.460	3.420	3.420	2.597	15,678
2022-03-30	3.430	3.460	3.400	3.450	2.619	7,714
2022-03-29	3.368	3.475	3.350	3.465	2.631	16,662
2022-03-28	3.325	3.370	3.325	3.340	2.536	9,944
2022-03-25	3.290	3.360	3.280	3.310	2.513	18,043
2022-03-24	3.303	3.315	3.265	3.285	2.494	27,993
2022-03-23	3.368	3.435	3.295	3.310	2.513	33,631
2022-03-22	3.440	3.478	3.440	3.445	2.616	8,908
2022-03-21	3.415	3.435	3.400	3.410	2.589	8,120
2022-03-18	3.450	3.450	3.399	3.400	2.581	79,338
2022-03-17	3.390	3.430	3.390	3.411	2.590	3,597
2022-03-16	3.365	3.415	3.365	3.395	2.578	9,002
2022-03-15	3.280	3.355	3.275	3.328	2.526	21,901
2022-03-14	3.393	3.480	3.335	3.425	2.600	9,960
2022-03-11	3.250	3.390	3.240	3.359	2.550	19,601
2022-03-10	3.200	3.290	3.135	3.218	2.443	88,252
2022-03-09	3.400	3.470	3.230	3.430	2.604	63,874
2022-03-08	3.490	3.570	3.490	3.531	2.681	6,245
2022-03-07	3.480	3.540	3.405	3.486	2.646	32,126
2022-03-04	3.570	3.645	3.570	3.600	2.733	41,927
2022-03-03	3.600	3.680	3.575	3.640	2.763	6,361
2022-03-02	3.445	3.565	3.435	3.560	2.703	14,754
2022-03-01	3.630	3.630	3.475	3.501	2.658	34,264
2022-02-28	3.635	3.655	3.540	3.645	2.767	19,967
2022-02-25	3.748	3.790	3.675	3.705	2.813	15,103
2022-02-24	3.778	3.965	3.720	3.774	2.865	13,500
2022-02-23	4.000	4.035	3.950	3.990	3.029	38,694
2022-02-22	3.948	4.040	3.845	4.000	3.037	22,011
2022-02-21	4.133	4.140	3.980	3.980	3.022	9,518
2022-02-18	4.138	4.160	4.115	4.130	3.136	13,145
2022-02-17	4.158	4.160	4.120	4.130	3.136	11,940
2022-02-16	4.225	4.260	4.140	4.140	3.143	1,366
2022-02-15	4.185	4.210	4.185	4.190	3.181	24,217
2022-02-14	4.135	4.205	4.135	4.155	3.155	28,248
2022-02-11	4.250	4.270	4.185	4.230	3.212	9,125
2022-02-10	4.240	4.285	4.230	4.245	3.223	14,345
2022-02-09	4.130	4.240	4.130	4.190	3.181	6,951
2022-02-08	4.138	4.215	4.110	4.175	3.170	5,183
2022-02-07	4.055	4.120	4.055	4.110	3.120	1,310
2022-02-04	4.020	4.080	3.990	4.040	3.067	18,692
2022-02-03	4.120	4.120	4.065	4.114	3.123	4,316
2022-02-02	4.138	4.160	4.130	4.145	3.147	9,138
2022-02-01	4.080	4.120	4.065	4.090	3.105	16,092
2022-01-31	4.080	4.085	4.035	4.050	3.075	2,632
2022-01-28	4.005	4.035	3.985	3.985	3.025	7,789
2022-01-27	4.015	4.055	4.015	4.039	3.066	2,633
2022-01-26	4.030	4.050	3.970	4.010	3.044	7,639
2022-01-25	3.908	3.965	3.890	3.919	2.975	16,254
2022-01-24	4.015	4.025	3.920	3.920	2.976	21,166
2022-01-21	4.103	4.150	4.010	4.060	3.083	12,038
2022-01-20	4.095	4.120	4.075	4.100	3.113	3,724
2022-01-19	4.140	4.140	4.075	4.080	3.098	15,238
2022-01-18	4.175	4.175	4.130	4.175	3.170	25,230
2022-01-17	4.210	4.230	4.190	4.214	3.199	12,875
2022-01-14	4.175	4.215	4.175	4.205	3.193	23,422
2022-01-13	4.220	4.220	4.180	4.180	3.174	19,222
2022-01-12	4.200	4.200	4.150	4.170	3.166	12,813
2022-01-11	4.173	4.195	4.135	4.160	3.158	14,692
2022-01-10	4.148	4.150	4.105	4.120	3.128	1,805

← NewerPage 20 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.