ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.773 | 3.840 | 3.770 | 3.770 | 3.422 | 665 |
| 2025-02-20 | 3.660 | 3.855 | 3.515 | 3.770 | 3.422 | 2,504 |
| 2025-02-19 | 3.570 | 3.600 | 3.570 | 3.583 | 3.252 | 21,780 |
| 2025-02-18 | 3.568 | 3.645 | 3.555 | 3.600 | 3.268 | 3,947 |
| 2025-02-17 | 3.503 | 3.570 | 3.480 | 3.515 | 3.190 | 2,360 |
| 2025-02-14 | 3.470 | 3.480 | 3.440 | 3.470 | 3.150 | 2,211 |
| 2025-02-13 | 3.450 | 3.465 | 3.435 | 3.455 | 3.136 | 274 |
| 2025-02-12 | 3.400 | 3.420 | 3.380 | 3.410 | 3.095 | 207 |
| 2025-02-11 | 3.363 | 3.395 | 3.360 | 3.395 | 3.081 | 369 |
| 2025-02-10 | 3.365 | 3.375 | 3.365 | 3.365 | 3.054 | 94 |
| 2025-02-07 | 3.385 | 3.385 | 3.360 | 3.360 | 3.050 | 169 |
| 2025-02-05 | 3.335 | 3.335 | 3.310 | 3.310 | 3.004 | 455 |
| 2025-02-04 | 3.385 | 3.385 | 3.330 | 3.365 | 3.054 | 244 |
| 2025-02-03 | 3.310 | 3.370 | 3.310 | 3.370 | 3.059 | 76 |
| 2025-01-31 | 3.365 | 3.390 | 3.365 | 3.365 | 3.054 | 55 |
| 2025-01-30 | 3.370 | 3.395 | 3.370 | 3.370 | 3.059 | 116 |
| 2025-01-29 | 3.348 | 3.385 | 3.320 | 3.385 | 3.072 | 473 |
| 2025-01-28 | 3.308 | 3.365 | 3.270 | 3.350 | 3.041 | 177 |
| 2025-01-27 | 3.280 | 3.305 | 3.280 | 3.300 | 2.995 | 417 |
| 2025-01-24 | 3.305 | 3.315 | 3.305 | 3.315 | 3.009 | 78 |
| 2025-01-23 | 3.285 | 3.310 | 3.285 | 3.285 | 2.982 | 771 |
| 2025-01-22 | 3.328 | 3.350 | 3.305 | 3.320 | 3.013 | 3,518 |
| 2025-01-21 | 3.310 | 3.365 | 3.310 | 3.310 | 3.004 | 6 |
| 2025-01-20 | 3.310 | 3.335 | 3.310 | 3.335 | 3.027 | 153 |
| 2025-01-17 | 3.333 | 3.370 | 3.310 | 3.310 | 3.004 | 28 |
| 2025-01-16 | 3.375 | 3.375 | 3.360 | 3.360 | 3.050 | 62 |
| 2025-01-15 | 3.400 | 3.400 | 3.340 | 3.375 | 3.063 | 423 |
| 2025-01-14 | 3.375 | 3.385 | 3.375 | 3.375 | 3.063 | 16 |
| 2025-01-13 | 3.440 | 3.440 | 3.385 | 3.385 | 3.072 | 2,556 |
| 2025-01-10 | 3.465 | 3.480 | 3.450 | 3.450 | 3.131 | 110 |
| 2025-01-09 | 3.430 | 3.465 | 3.430 | 3.455 | 3.136 | 42 |
| 2025-01-08 | 3.460 | 3.500 | 3.445 | 3.475 | 3.154 | 144 |
| 2025-01-07 | 3.528 | 3.545 | 3.460 | 3.470 | 3.150 | 5,270 |
| 2025-01-06 | 3.505 | 3.540 | 3.505 | 3.520 | 3.195 | 4,205 |
| 2025-01-03 | 3.503 | 3.525 | 3.480 | 3.480 | 3.159 | 449 |
| 2025-01-02 | 3.400 | 3.500 | 3.390 | 3.500 | 3.177 | 2,644 |
| 2024-12-31 | 3.395 | 3.395 | 3.370 | 3.375 | 3.063 | 212 |
| 2024-12-30 | 3.440 | 3.440 | 3.370 | 3.370 | 3.059 | 1,176 |
| 2024-12-27 | 3.430 | 3.480 | 3.430 | 3.450 | 3.131 | 799 |
| 2024-12-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.104 | 1 |
| 2024-12-23 | 3.400 | 3.400 | 3.365 | 3.400 | 3.086 | 2 |
| 2024-12-20 | 3.363 | 3.425 | 3.360 | 3.420 | 3.104 | 5,884 |
| 2024-12-19 | 3.400 | 3.415 | 3.390 | 3.395 | 3.081 | 7,709 |
| 2024-12-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.050 | 57 |
| 2024-12-17 | 3.430 | 3.430 | 3.395 | 3.395 | 3.081 | 26 |
| 2024-12-16 | 3.420 | 3.450 | 3.410 | 3.450 | 3.131 | 1,194 |
| 2024-12-13 | 3.450 | 3.470 | 3.435 | 3.455 | 3.136 | 1,432 |
| 2024-12-12 | 3.380 | 3.450 | 3.380 | 3.450 | 3.131 | 4,966 |
| 2024-12-11 | 3.388 | 3.405 | 3.365 | 3.380 | 3.068 | 2,595 |
| 2024-12-10 | 3.420 | 3.420 | 3.375 | 3.405 | 3.091 | 2,193 |
| 2024-12-09 | 3.405 | 3.405 | 3.400 | 3.405 | 3.091 | 190 |
| 2024-12-06 | 3.425 | 3.445 | 3.425 | 3.445 | 3.127 | 1 |
| 2024-12-05 | 3.280 | 3.340 | 3.280 | 3.340 | 3.032 | 346 |
| 2024-12-04 | 3.250 | 3.280 | 3.225 | 3.275 | 2.973 | 540 |
| 2024-12-03 | 3.200 | 3.245 | 3.200 | 3.245 | 2.945 | 725 |
| 2024-12-02 | 3.190 | 3.220 | 3.190 | 3.205 | 2.909 | 520 |
| 2024-11-29 | 3.250 | 3.275 | 3.235 | 3.245 | 2.945 | 3,092 |
| 2024-11-28 | 3.235 | 3.245 | 3.235 | 3.235 | 2.936 | 1,170 |
| 2024-11-27 | 3.220 | 3.240 | 3.200 | 3.220 | 2.923 | 2,789 |
| 2024-11-26 | 3.260 | 3.260 | 3.220 | 3.220 | 2.923 | 205 |
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.