ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.105 | 4.105 | 4.070 | 4.105 | 3.117 | 7,936 |
| 2022-01-06 | 4.138 | 4.145 | 4.095 | 4.120 | 3.128 | 2,859 |
| 2022-01-05 | 4.188 | 4.195 | 4.145 | 4.155 | 3.155 | 6,304 |
| 2022-01-04 | 4.158 | 4.180 | 4.135 | 4.175 | 3.170 | 13,259 |
| 2021-12-31 | 3.960 | 4.055 | 3.960 | 4.035 | 3.063 | 596 |
| 2021-12-30 | 3.950 | 3.950 | 3.940 | 3.945 | 2.995 | 5,068 |
| 2021-12-29 | 3.988 | 4.000 | 3.970 | 3.993 | 3.031 | 8,555 |
| 2021-12-24 | 3.978 | 3.990 | 3.975 | 3.985 | 3.025 | 1,488 |
| 2021-12-23 | 3.988 | 4.005 | 3.945 | 3.965 | 3.010 | 5,674 |
| 2021-12-22 | 3.948 | 3.995 | 3.925 | 3.966 | 3.011 | 9,410 |
| 2021-12-21 | 3.916 | 3.940 | 3.916 | 3.930 | 2.984 | 8,253 |
| 2021-12-20 | 3.876 | 3.876 | 3.835 | 3.875 | 2.942 | 13,534 |
| 2021-12-17 | 3.860 | 3.945 | 3.860 | 3.920 | 2.976 | 16,144 |
| 2021-12-16 | 3.908 | 3.935 | 3.900 | 3.925 | 2.980 | 37,445 |
| 2021-12-15 | 3.920 | 3.920 | 3.820 | 3.820 | 2.900 | 9,214 |
| 2021-12-14 | 3.880 | 3.960 | 3.855 | 3.940 | 2.991 | 23,857 |
| 2021-12-13 | 3.955 | 3.955 | 3.910 | 3.945 | 2.995 | 6,651 |
| 2021-12-10 | 3.850 | 3.950 | 3.830 | 3.915 | 2.972 | 2,878 |
| 2021-12-09 | 3.993 | 4.000 | 3.850 | 3.850 | 2.923 | 33,626 |
| 2021-12-08 | 3.985 | 4.055 | 3.985 | 4.032 | 3.061 | 18,714 |
| 2021-12-07 | 3.875 | 3.925 | 3.875 | 3.920 | 2.976 | 65,848 |
| 2021-12-06 | 3.758 | 3.850 | 3.750 | 3.845 | 2.919 | 21,593 |
| 2021-12-03 | 3.743 | 3.765 | 3.695 | 3.730 | 2.832 | 47,211 |
| 2021-12-02 | 3.780 | 3.780 | 3.700 | 3.728 | 2.830 | 28,600 |
| 2021-12-01 | 3.750 | 3.890 | 3.750 | 3.820 | 2.900 | 58,781 |
| 2021-11-30 | 3.615 | 3.615 | 3.485 | 3.485 | 2.646 | 23,779 |
| 2021-11-29 | 3.703 | 3.720 | 3.625 | 3.675 | 2.790 | 13,912 |
| 2021-11-26 | 3.788 | 3.790 | 3.690 | 3.693 | 2.804 | 3,705 |
| 2021-11-25 | 3.830 | 3.845 | 3.805 | 3.835 | 2.912 | 5,537 |
| 2021-11-24 | 3.925 | 3.925 | 3.841 | 3.841 | 2.916 | 9,443 |
| 2021-11-23 | 3.920 | 3.920 | 3.865 | 3.910 | 2.969 | 3,768 |
| 2021-11-22 | 3.895 | 3.895 | 3.840 | 3.872 | 2.939 | 5,535 |
| 2021-11-19 | 3.845 | 3.845 | 3.805 | 3.835 | 2.912 | 4,135 |
| 2021-11-18 | 3.880 | 3.895 | 3.855 | 3.855 | 2.927 | 9,483 |
| 2021-11-17 | 4.000 | 4.000 | 3.885 | 3.938 | 2.989 | 32,166 |
| 2021-11-16 | 3.980 | 4.045 | 3.980 | 4.022 | 3.054 | 6,721 |
| 2021-11-15 | 4.010 | 4.025 | 3.930 | 4.005 | 3.041 | 19,414 |
| 2021-11-12 | 3.903 | 4.045 | 3.850 | 3.944 | 2.994 | 58,093 |
| 2021-11-11 | 3.820 | 3.850 | 3.740 | 3.809 | 2.892 | 32,657 |
| 2021-11-10 | 3.790 | 3.815 | 3.790 | 3.790 | 2.877 | 5,675 |
| 2021-11-09 | 3.840 | 3.845 | 3.765 | 3.780 | 2.870 | 10,056 |
| 2021-11-08 | 3.880 | 3.910 | 3.845 | 3.854 | 2.926 | 5,870 |
| 2021-11-05 | 3.885 | 3.885 | 3.860 | 3.870 | 2.938 | 10,212 |
| 2021-11-04 | 3.903 | 3.910 | 3.850 | 3.862 | 2.932 | 21,910 |
| 2021-11-03 | 3.955 | 3.955 | 3.895 | 3.931 | 2.985 | 28,931 |
| 2021-11-02 | 3.938 | 3.940 | 3.825 | 3.908 | 2.967 | 26,404 |
| 2021-11-01 | 4.103 | 4.125 | 4.045 | 4.105 | 3.117 | 3,528 |
| 2021-10-29 | 4.010 | 4.175 | 4.000 | 4.151 | 3.152 | 6,000 |
| 2021-10-28 | 4.125 | 4.125 | 4.005 | 4.005 | 3.041 | 4,602 |
| 2021-10-27 | 4.133 | 4.180 | 4.125 | 4.180 | 3.174 | 12,706 |
| 2021-10-26 | 4.165 | 4.165 | 4.130 | 4.135 | 3.139 | 8,942 |
| 2021-10-25 | 4.255 | 4.255 | 4.155 | 4.180 | 3.174 | 7,478 |
← NewerPage 21 of 21 · 1,252 trading days
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.