Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 225.00 | 230.00 | 220.00 | 224.00 | 224.00 | 15,957 |
| 2024-09-05 | 224.00 | 230.00 | 220.00 | 225.00 | 225.00 | 35,437 |
| 2024-09-04 | 221.00 | 228.00 | 215.40 | 224.00 | 224.00 | 1,506 |
| 2024-09-03 | 215.00 | 230.00 | 214.00 | 221.00 | 221.00 | 18,575 |
| 2024-09-02 | 205.00 | 220.71 | 200.00 | 215.00 | 215.00 | 24,720 |
| 2024-08-30 | 207.00 | 210.00 | 200.00 | 205.00 | 205.00 | 11,424 |
| 2024-08-29 | 200.00 | 219.00 | 196.00 | 210.00 | 210.00 | 61,244 |
| 2024-08-28 | 218.00 | 240.00 | 192.00 | 197.00 | 197.00 | 102,174 |
| 2024-08-27 | 177.50 | 230.00 | 175.00 | 216.00 | 216.00 | 135,876 |
| 2024-08-23 | 172.50 | 180.00 | 168.55 | 173.00 | 173.00 | 61,972 |
| 2024-08-22 | 170.00 | 173.00 | 168.70 | 172.50 | 172.50 | 12,815 |
| 2024-08-21 | 173.90 | 173.90 | 168.25 | 170.00 | 170.00 | 38,299 |
| 2024-08-20 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 19,412 |
| 2024-08-19 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 66,563 |
| 2024-08-16 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 11,436 |
| 2024-08-15 | 190.00 | 195.00 | 177.50 | 180.00 | 180.00 | 49,370 |
| 2024-08-14 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 13,530 |
| 2024-08-13 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 59,889 |
| 2024-08-12 | 182.50 | 195.00 | 180.00 | 185.00 | 185.00 | 40,085 |
| 2024-08-09 | 177.50 | 190.00 | 175.00 | 182.50 | 182.50 | 76,410 |
| 2024-08-08 | 165.50 | 179.00 | 165.50 | 177.50 | 177.50 | 70,708 |
| 2024-08-07 | 162.50 | 174.00 | 160.00 | 162.00 | 162.00 | 43,389 |
| 2024-08-06 | 150.00 | 170.00 | 150.00 | 162.50 | 162.50 | 58,394 |
| 2024-08-05 | 162.50 | 165.00 | 145.00 | 150.00 | 150.00 | 32,935 |
| 2024-08-02 | 162.50 | 165.00 | 157.00 | 162.50 | 162.50 | 15,198 |
| 2024-08-01 | 170.50 | 175.00 | 161.00 | 162.50 | 162.50 | 115,057 |
| 2024-07-31 | 166.50 | 184.00 | 165.00 | 170.50 | 170.50 | 157,269 |
| 2024-07-30 | 161.00 | 168.90 | 157.00 | 166.50 | 166.50 | 228,274 |
| 2024-07-29 | 152.50 | 164.50 | 148.00 | 161.00 | 161.00 | 86,139 |
| 2024-07-26 | 147.00 | 155.00 | 145.00 | 152.50 | 152.50 | 100,377 |
| 2024-07-25 | 145.00 | 155.00 | 142.00 | 147.00 | 147.00 | 44,634 |
| 2024-07-24 | 140.50 | 155.00 | 138.25 | 145.00 | 145.00 | 86,938 |
| 2024-07-23 | 140.00 | 140.50 | 132.00 | 140.50 | 140.50 | 34,429 |
| 2024-07-22 | 133.00 | 145.00 | 128.00 | 136.50 | 136.50 | 298,100 |
| 2024-07-19 | 132.00 | 137.00 | 127.00 | 133.00 | 133.00 | 30,523 |
| 2024-07-18 | 132.00 | 134.00 | 125.00 | 128.50 | 128.50 | 108,020 |
| 2024-07-17 | 136.00 | 136.00 | 125.00 | 132.00 | 132.00 | 132,331 |
| 2024-07-16 | 137.50 | 142.00 | 130.00 | 137.50 | 137.50 | 219,931 |
| 2024-07-15 | 157.50 | 169.00 | 135.30 | 137.50 | 137.50 | 654,026 |
| 2024-07-12 | 127.40 | 160.00 | 127.40 | 157.50 | 157.50 | 344,524 |
| 2024-07-11 | 105.50 | 133.00 | 103.00 | 126.50 | 126.50 | 524,521 |
| 2024-07-10 | 99.000 | 103.00 | 95.000 | 99.000 | 99.000 | 42,913 |
| 2024-07-09 | 96.500 | 100.00 | 95.010 | 99.000 | 99.000 | 165,870 |
| 2024-07-08 | 94.000 | 96.500 | 91.000 | 96.500 | 96.500 | 22,240 |
| 2024-07-05 | 94.000 | 95.800 | 91.550 | 94.000 | 94.000 | 17,421 |
| 2024-07-04 | 94.500 | 96.000 | 89.000 | 94.000 | 94.000 | 19,399 |
| 2024-07-03 | 93.500 | 96.000 | 92.000 | 94.500 | 94.500 | 16,315 |
| 2024-07-02 | 93.500 | 95.000 | 90.950 | 93.500 | 93.500 | 36,921 |
| 2024-07-01 | 95.000 | 95.000 | 92.000 | 93.500 | 93.500 | 29,610 |
| 2024-06-28 | 101.00 | 105.00 | 95.000 | 98.500 | 98.500 | 18,132 |
| 2024-06-27 | 102.50 | 105.00 | 97.000 | 101.00 | 101.00 | 10,803 |
| 2024-06-26 | 93.500 | 104.10 | 91.992 | 102.50 | 102.50 | 88,341 |
| 2024-06-25 | 92.500 | 95.000 | 92.000 | 95.000 | 95.000 | 7,666 |
| 2024-06-24 | 98.500 | 100.00 | 90.000 | 92.500 | 92.500 | 43,990 |
| 2024-06-21 | 98.000 | 100.00 | 96.155 | 98.500 | 98.500 | 107,836 |
| 2024-06-20 | 92.500 | 98.900 | 85.000 | 98.000 | 98.000 | 440,642 |
| 2024-06-19 | 94.000 | 95.000 | 91.000 | 92.500 | 92.500 | 29,421 |
| 2024-06-18 | 93.000 | 95.000 | 91.000 | 95.000 | 95.000 | 8,376 |
| 2024-06-17 | 93.000 | 95.000 | 91.000 | 94.000 | 94.000 | 70,951 |
| 2024-06-14 | 93.000 | 94.000 | 92.500 | 94.000 | 94.000 | 48,115 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.