Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 142.50 | 146.90 | 135.00 | 140.00 | 140.00 | 19,569 |
| 2024-03-14 | 145.00 | 155.00 | 140.00 | 142.50 | 142.50 | 42,765 |
| 2024-03-13 | 132.50 | 150.00 | 130.00 | 145.00 | 145.00 | 35,963 |
| 2024-03-12 | 135.00 | 140.00 | 131.25 | 135.00 | 135.00 | 10,090 |
| 2024-03-11 | 135.00 | 135.00 | 132.10 | 135.00 | 135.00 | 4,126 |
| 2024-03-08 | 137.50 | 145.00 | 130.00 | 135.00 | 135.00 | 38,030 |
| 2024-03-07 | 132.50 | 138.40 | 130.00 | 137.50 | 137.50 | 37,226 |
| 2024-03-06 | 137.50 | 138.00 | 130.00 | 132.50 | 132.50 | 9,858 |
| 2024-03-05 | 147.50 | 150.00 | 135.50 | 137.50 | 137.50 | 34,874 |
| 2024-03-04 | 152.50 | 165.00 | 145.00 | 147.50 | 147.50 | 89,075 |
| 2024-03-01 | 127.50 | 155.00 | 120.00 | 152.50 | 152.50 | 51,518 |
| 2024-02-29 | 125.00 | 131.50 | 122.75 | 127.50 | 127.50 | 5,244 |
| 2024-02-28 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,938 |
| 2024-02-27 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 11,858 |
| 2024-02-26 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 59,096 |
| 2024-02-23 | 125.00 | 135.00 | 125.00 | 127.50 | 127.50 | 73,591 |
| 2024-02-22 | 135.00 | 140.00 | 120.00 | 125.00 | 125.00 | 84,511 |
| 2024-02-21 | 167.50 | 170.00 | 130.00 | 130.00 | 130.00 | 151,194 |
| 2024-02-20 | 167.50 | 175.00 | 163.00 | 170.00 | 170.00 | 58,769 |
| 2024-02-19 | 265.00 | 270.00 | 163.75 | 168.00 | 168.00 | 168,947 |
| 2024-02-16 | 265.00 | 268.90 | 260.00 | 265.00 | 265.00 | 1,424 |
| 2024-02-15 | 269.00 | 269.00 | 263.00 | 265.00 | 265.00 | 3,008 |
| 2024-02-14 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | 2,330 |
| 2024-02-13 | 275.00 | 275.00 | 271.65 | 275.00 | 275.00 | 120 |
| 2024-02-12 | 284.00 | 286.00 | 273.00 | 275.00 | 275.00 | 12,348 |
| 2024-02-09 | 284.00 | 284.00 | 280.50 | 284.00 | 284.00 | 8,144 |
| 2024-02-08 | 287.00 | 287.00 | 284.50 | 287.00 | 287.00 | 324 |
| 2024-02-07 | 287.00 | 289.00 | 286.13 | 287.00 | 287.00 | 6,948 |
| 2024-02-06 | 287.00 | 290.00 | 284.00 | 287.00 | 287.00 | 2,537 |
| 2024-02-05 | 287.00 | 287.60 | 285.20 | 287.00 | 287.00 | 4,832 |
| 2024-02-02 | 286.75 | 287.60 | 286.75 | 287.00 | 287.00 | 4,445 |
| 2024-02-01 | 285.00 | 287.00 | 281.50 | 285.00 | 285.00 | 1,750 |
| 2024-01-31 | 295.00 | 296.00 | 287.50 | 290.00 | 290.00 | 1,093 |
| 2024-01-30 | 290.00 | 295.00 | 280.00 | 295.00 | 295.00 | 11,554 |
| 2024-01-29 | 290.00 | 306.00 | 280.00 | 306.00 | 306.00 | 2,125 |
| 2024-01-26 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 5,149 |
| 2024-01-25 | 300.00 | 318.00 | 272.01 | 290.00 | 290.00 | 20,490 |
| 2024-01-24 | 290.00 | 290.00 | 285.00 | 290.00 | 290.00 | 300 |
| 2024-01-23 | 285.00 | 299.00 | 282.00 | 290.00 | 290.00 | 5,723 |
| 2024-01-22 | 289.00 | 289.00 | 280.00 | 285.00 | 285.00 | 3,387 |
| 2024-01-19 | 289.88 | 290.00 | 289.88 | 290.00 | 290.00 | 2,581 |
| 2024-01-18 | 285.00 | 289.88 | 281.80 | 285.00 | 285.00 | 3,930 |
| 2024-01-17 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 11,873 |
| 2024-01-16 | 295.00 | 296.95 | 290.00 | 290.00 | 290.00 | 4,778 |
| 2024-01-15 | 295.00 | 297.84 | 290.50 | 295.00 | 295.00 | 6,733 |
| 2024-01-12 | 299.00 | 299.00 | 290.35 | 295.00 | 295.00 | 6,502 |
| 2024-01-11 | 305.00 | 305.00 | 290.30 | 305.00 | 305.00 | 692 |
| 2024-01-10 | 305.00 | 305.00 | 290.15 | 305.00 | 305.00 | 1,100 |
| 2024-01-09 | 305.00 | 317.00 | 290.00 | 305.00 | 305.00 | 1,257 |
| 2024-01-08 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1,688 |
| 2024-01-05 | 295.00 | 300.00 | 284.00 | 295.00 | 295.00 | 1,456 |
| 2024-01-04 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 4,313 |
| 2024-01-03 | 310.00 | 320.00 | 292.35 | 300.00 | 300.00 | 1,525 |
| 2024-01-02 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 2,061 |
| 2023-12-29 | 313.75 | 313.75 | 301.16 | 305.00 | 305.00 | 3,368 |
| 2023-12-28 | 300.00 | 324.00 | 300.00 | 324.00 | 324.00 | 5,659 |
| 2023-12-27 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 1,828 |
| 2023-12-22 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 7,745 |
| 2023-12-21 | 295.00 | 310.00 | 285.00 | 295.00 | 295.00 | 7,889 |
| 2023-12-20 | 310.00 | 318.00 | 285.70 | 295.00 | 295.00 | 18,949 |
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.