ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.303 | 4.360 | 4.300 | 4.360 | 4.155 | 81,503 |
| 2025-05-21 | 4.290 | 4.320 | 4.285 | 4.300 | 4.098 | 443 |
| 2025-05-20 | 4.420 | 4.420 | 4.295 | 4.295 | 4.093 | 4,275 |
| 2025-05-19 | 4.303 | 4.430 | 4.270 | 4.430 | 4.221 | 460 |
| 2025-05-16 | 4.308 | 4.320 | 4.275 | 4.310 | 4.107 | 6,230 |
| 2025-05-15 | 4.250 | 4.310 | 4.225 | 4.305 | 4.102 | 5,570 |
| 2025-05-14 | 4.150 | 4.230 | 4.150 | 4.230 | 4.031 | 3,750 |
| 2025-05-13 | 4.125 | 4.155 | 4.125 | 4.155 | 3.959 | 2,817 |
| 2025-05-12 | 4.065 | 4.150 | 4.065 | 4.095 | 3.902 | 2,969 |
| 2025-05-09 | 4.118 | 4.125 | 4.030 | 4.040 | 3.850 | 2,324 |
| 2025-05-08 | 4.410 | 4.410 | 4.013 | 4.035 | 3.845 | 9,802 |
| 2025-05-07 | 4.215 | 4.275 | 4.200 | 4.265 | 4.064 | 32 |
| 2025-05-06 | 4.200 | 4.215 | 4.180 | 4.210 | 4.012 | 2,169 |
| 2025-05-02 | 4.188 | 4.210 | 4.170 | 4.210 | 4.012 | 744 |
| 2025-04-30 | 4.158 | 4.200 | 4.115 | 4.195 | 3.997 | 9,614 |
| 2025-04-29 | 4.110 | 4.145 | 4.110 | 4.135 | 3.940 | 130 |
| 2025-04-28 | 4.050 | 4.080 | 4.020 | 4.080 | 3.888 | 1,824 |
| 2025-04-25 | 4.000 | 4.020 | 3.960 | 3.996 | 3.808 | 2,835 |
| 2025-04-24 | 3.918 | 4.020 | 3.915 | 3.930 | 3.745 | 1,205 |
| 2025-04-23 | 4.045 | 4.045 | 3.885 | 3.960 | 3.774 | 672 |
| 2025-04-22 | 4.165 | 4.240 | 4.165 | 4.210 | 3.821 | 1,784 |
| 2025-04-17 | 4.130 | 4.150 | 4.130 | 4.150 | 3.767 | 827 |
| 2025-04-16 | 4.103 | 4.165 | 4.070 | 4.165 | 3.780 | 998 |
| 2025-04-15 | 4.118 | 4.135 | 4.050 | 4.105 | 3.726 | 2,009 |
| 2025-04-14 | 4.103 | 4.145 | 4.100 | 4.105 | 3.726 | 4,373 |
| 2025-04-11 | 4.103 | 4.140 | 4.045 | 4.050 | 3.676 | 1,525 |
| 2025-04-10 | 4.170 | 4.170 | 4.045 | 4.080 | 3.703 | 6,433 |
| 2025-04-09 | 4.103 | 4.105 | 4.000 | 4.100 | 3.721 | 2,582 |
| 2025-04-08 | 4.080 | 4.200 | 4.080 | 4.180 | 3.794 | 2,271 |
| 2025-04-07 | 3.820 | 4.090 | 3.740 | 3.980 | 3.612 | 2,948 |
| 2025-04-04 | 4.250 | 4.255 | 3.975 | 4.025 | 3.653 | 2,447 |
| 2025-04-03 | 4.250 | 4.315 | 4.250 | 4.295 | 3.898 | 5,181 |
| 2025-04-02 | 4.305 | 4.305 | 4.280 | 4.290 | 3.894 | 1,693 |
| 2025-04-01 | 4.440 | 4.460 | 4.390 | 4.405 | 3.998 | 4,443 |
| 2025-03-31 | 4.345 | 4.468 | 4.345 | 4.440 | 4.030 | 1,825 |
| 2025-03-28 | 4.455 | 4.500 | 4.375 | 4.380 | 3.975 | 3,157 |
| 2025-03-27 | 4.503 | 4.515 | 4.485 | 4.485 | 4.071 | 512 |
| 2025-03-26 | 4.530 | 4.590 | 4.530 | 4.570 | 4.148 | 324 |
| 2025-03-25 | 4.525 | 4.600 | 4.525 | 4.540 | 4.121 | 1,089 |
| 2025-03-24 | 4.600 | 4.690 | 4.510 | 4.510 | 4.093 | 2,500 |
| 2025-03-21 | 4.733 | 4.735 | 4.665 | 4.675 | 4.243 | 55,743 |
| 2025-03-20 | 4.788 | 4.820 | 4.710 | 4.785 | 4.343 | 35,900 |
| 2025-03-19 | 4.788 | 4.860 | 4.750 | 4.805 | 4.361 | 67,498 |
| 2025-03-18 | 4.738 | 4.865 | 4.720 | 4.865 | 4.416 | 9,672 |
| 2025-03-17 | 4.720 | 4.760 | 4.720 | 4.740 | 4.302 | 4,154 |
| 2025-03-14 | 4.575 | 4.700 | 4.575 | 4.700 | 4.266 | 10,929 |
| 2025-03-13 | 4.503 | 4.595 | 4.465 | 4.585 | 4.162 | 3,380 |
| 2025-03-12 | 4.480 | 4.485 | 4.455 | 4.485 | 4.071 | 1,011 |
| 2025-03-11 | 4.358 | 4.500 | 4.350 | 4.448 | 4.037 | 32,926 |
| 2025-03-10 | 4.503 | 4.530 | 4.365 | 4.415 | 4.007 | 3,075 |
| 2025-03-07 | 4.450 | 4.515 | 4.420 | 4.510 | 4.093 | 3,321 |
| 2025-03-06 | 4.480 | 4.510 | 4.375 | 4.505 | 4.089 | 10,115 |
| 2025-03-05 | 4.275 | 4.485 | 4.275 | 4.485 | 4.071 | 3,612 |
| 2025-03-04 | 4.260 | 4.340 | 4.260 | 4.275 | 3.880 | 58,339 |
| 2025-03-03 | 4.150 | 4.250 | 4.150 | 4.250 | 3.858 | 10,056 |
| 2025-02-28 | 4.090 | 4.150 | 4.085 | 4.140 | 3.758 | 20,162 |
| 2025-02-27 | 4.103 | 4.130 | 4.065 | 4.130 | 3.749 | 6,473 |
| 2025-02-26 | 4.133 | 4.155 | 4.090 | 4.140 | 3.758 | 3,729 |
| 2025-02-25 | 3.980 | 4.135 | 3.980 | 4.120 | 3.740 | 7,936 |
| 2025-02-24 | 3.860 | 3.975 | 3.810 | 3.975 | 3.608 | 4,078 |
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.