ForFarmers NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.300 | 3.320 | 3.300 | 3.305 | 3.000 | 2,800 |
| 2024-11-22 | 3.303 | 3.320 | 3.280 | 3.295 | 2.991 | 1,019 |
| 2024-11-21 | 3.320 | 3.320 | 3.270 | 3.315 | 3.009 | 2,450 |
| 2024-11-20 | 3.303 | 3.320 | 3.285 | 3.285 | 2.982 | 106 |
| 2024-11-19 | 3.320 | 3.320 | 3.300 | 3.320 | 3.013 | 441 |
| 2024-11-18 | 3.343 | 3.385 | 3.325 | 3.360 | 3.050 | 803 |
| 2024-11-15 | 3.385 | 3.385 | 3.345 | 3.350 | 3.041 | 390 |
| 2024-11-14 | 3.378 | 3.400 | 3.365 | 3.400 | 3.086 | 2,384 |
| 2024-11-13 | 3.395 | 3.395 | 3.350 | 3.360 | 3.050 | 826 |
| 2024-11-12 | 3.420 | 3.420 | 3.340 | 3.360 | 3.050 | 245 |
| 2024-11-11 | 3.445 | 3.465 | 3.425 | 3.460 | 3.140 | 194 |
| 2024-11-08 | 3.415 | 3.415 | 3.375 | 3.415 | 3.100 | 589 |
| 2024-11-07 | 3.400 | 3.450 | 3.400 | 3.420 | 3.104 | 3,759 |
| 2024-11-06 | 3.450 | 3.490 | 3.430 | 3.443 | 3.125 | 5,601 |
| 2024-11-05 | 3.390 | 3.440 | 3.390 | 3.440 | 3.122 | 414 |
| 2024-11-04 | 3.378 | 3.390 | 3.320 | 3.385 | 3.072 | 912 |
| 2024-11-01 | 3.328 | 3.455 | 3.320 | 3.390 | 3.077 | 9,626 |
| 2024-10-31 | 3.285 | 3.285 | 3.255 | 3.255 | 2.954 | 16 |
| 2024-10-29 | 3.285 | 3.290 | 3.265 | 3.265 | 2.963 | 307 |
| 2024-10-28 | 3.270 | 3.310 | 3.270 | 3.270 | 2.968 | 1,330 |
| 2024-10-25 | 3.270 | 3.270 | 3.255 | 3.255 | 2.954 | 1 |
| 2024-10-24 | 3.205 | 3.205 | 3.205 | 3.205 | 2.909 | 118 |
| 2024-10-23 | 3.240 | 3.265 | 3.210 | 3.225 | 2.927 | 80 |
| 2024-10-22 | 3.255 | 3.255 | 3.220 | 3.240 | 2.941 | 244 |
| 2024-10-21 | 3.225 | 3.280 | 3.225 | 3.280 | 2.977 | 102 |
| 2024-10-18 | 3.235 | 3.260 | 3.235 | 3.235 | 2.936 | 482 |
| 2024-10-17 | 3.255 | 3.255 | 3.240 | 3.250 | 2.950 | 6,735 |
| 2024-10-16 | 3.300 | 3.300 | 3.285 | 3.300 | 2.995 | 5,228 |
| 2024-10-15 | 3.318 | 3.330 | 3.305 | 3.305 | 3.000 | 438 |
| 2024-10-14 | 3.280 | 3.310 | 3.280 | 3.285 | 2.982 | 203 |
| 2024-10-11 | 3.300 | 3.300 | 3.260 | 3.260 | 2.959 | 7,315 |
| 2024-10-10 | 3.265 | 3.290 | 3.260 | 3.290 | 2.986 | 981 |
| 2024-10-09 | 3.270 | 3.300 | 3.250 | 3.285 | 2.982 | 2,685 |
| 2024-10-08 | 3.148 | 3.270 | 3.135 | 3.270 | 2.968 | 2,625 |
| 2024-10-07 | 3.163 | 3.170 | 3.145 | 3.145 | 2.855 | 259 |
| 2024-10-04 | 3.160 | 3.175 | 3.160 | 3.175 | 2.882 | 666 |
| 2024-10-03 | 3.140 | 3.170 | 3.140 | 3.140 | 2.850 | 2 |
| 2024-10-02 | 3.220 | 3.220 | 3.155 | 3.160 | 2.868 | 2,246 |
| 2024-10-01 | 3.275 | 3.280 | 3.250 | 3.250 | 2.950 | 1,033 |
| 2024-09-30 | 3.250 | 3.280 | 3.250 | 3.275 | 2.973 | 3,991 |
| 2024-09-27 | 3.240 | 3.250 | 3.240 | 3.250 | 2.950 | 4,998 |
| 2024-09-26 | 3.220 | 3.230 | 3.220 | 3.230 | 2.932 | 71 |
| 2024-09-25 | 3.215 | 3.220 | 3.215 | 3.220 | 2.923 | 496 |
| 2024-09-24 | 3.193 | 3.210 | 3.175 | 3.205 | 2.909 | 1,337 |
| 2024-09-23 | 3.175 | 3.175 | 3.155 | 3.175 | 2.882 | 2,877 |
| 2024-09-20 | 3.170 | 3.170 | 3.140 | 3.160 | 2.868 | 1,233 |
| 2024-09-19 | 3.175 | 3.190 | 3.175 | 3.175 | 2.882 | 55 |
| 2024-09-18 | 3.200 | 3.200 | 3.200 | 3.200 | 2.904 | 8 |
| 2024-09-17 | 3.195 | 3.210 | 3.195 | 3.210 | 2.914 | 569 |
| 2024-09-16 | 3.158 | 3.200 | 3.140 | 3.195 | 2.900 | 1,285 |
| 2024-09-13 | 3.168 | 3.185 | 3.165 | 3.185 | 2.891 | 7,356 |
| 2024-09-12 | 3.105 | 3.105 | 3.105 | 3.105 | 2.818 | 7 |
| 2024-09-11 | 3.115 | 3.150 | 3.115 | 3.115 | 2.827 | 4 |
| 2024-09-10 | 3.090 | 3.150 | 3.090 | 3.125 | 2.836 | 9,728 |
| 2024-09-09 | 3.105 | 3.125 | 3.105 | 3.125 | 2.836 | 143 |
| 2024-09-06 | 3.118 | 3.125 | 3.080 | 3.105 | 2.818 | 476 |
| 2024-09-05 | 3.133 | 3.165 | 3.125 | 3.125 | 2.836 | 1,580 |
| 2024-09-04 | 3.050 | 3.185 | 3.050 | 3.145 | 2.855 | 590 |
| 2024-09-03 | 3.055 | 3.055 | 3.010 | 3.025 | 2.746 | 4,069 |
| 2024-09-02 | 3.045 | 3.045 | 3.040 | 3.045 | 2.764 | 3 |
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.