Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 320.00 | 320.00 | 302.00 | 310.00 | 310.00 | 22,859 |
| 2023-12-18 | 335.00 | 350.00 | 311.00 | 320.00 | 320.00 | 26,249 |
| 2023-12-15 | 335.00 | 335.00 | 323.85 | 335.00 | 335.00 | 230 |
| 2023-12-14 | 335.00 | 340.00 | 321.85 | 335.00 | 335.00 | 9,701 |
| 2023-12-13 | 350.00 | 370.00 | 321.00 | 335.00 | 335.00 | 9,268 |
| 2023-12-12 | 350.00 | 370.00 | 340.00 | 350.00 | 350.00 | 25,956 |
| 2023-12-11 | 330.00 | 364.00 | 315.00 | 350.00 | 350.00 | 37,623 |
| 2023-12-08 | 300.00 | 340.00 | 300.00 | 330.00 | 330.00 | 7,073 |
| 2023-12-07 | 276.60 | 300.00 | 276.60 | 285.00 | 285.00 | 4,427 |
| 2023-12-06 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,384 |
| 2023-12-05 | 260.00 | 266.00 | 252.00 | 260.00 | 260.00 | 1,700 |
| 2023-12-04 | 260.00 | 268.77 | 250.00 | 260.00 | 260.00 | 6,396 |
| 2023-12-01 | 260.00 | 274.00 | 250.00 | 274.00 | 274.00 | 20,689 |
| 2023-11-30 | 260.00 | 270.00 | 251.25 | 260.00 | 260.00 | 1,653 |
| 2023-11-29 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3,662 |
| 2023-11-28 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 2,500 |
| 2023-11-27 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-11-24 | 265.00 | 265.00 | 250.00 | 265.00 | 265.00 | 9,656 |
| 2023-11-23 | 265.00 | 274.00 | 250.00 | 265.00 | 265.00 | 10,316 |
| 2023-11-22 | 265.00 | 286.00 | 251.00 | 265.00 | 265.00 | 691 |
| 2023-11-21 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-11-20 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-11-17 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-11-16 | 265.00 | 265.00 | 251.00 | 265.00 | 265.00 | 1,026 |
| 2023-11-15 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-11-14 | 265.00 | 265.00 | 252.00 | 265.00 | 265.00 | 406 |
| 2023-11-13 | 270.00 | 280.00 | 250.00 | 280.00 | 280.00 | 8,048 |
| 2023-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-11-09 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 500 |
| 2023-11-08 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 6,000 |
| 2023-11-07 | 270.00 | 274.00 | 250.00 | 260.00 | 260.00 | 8,231 |
| 2023-11-06 | 275.00 | 276.00 | 261.00 | 270.00 | 270.00 | 7,229 |
| 2023-11-03 | 260.00 | 266.60 | 250.00 | 255.00 | 255.00 | 14,650 |
| 2023-11-02 | 260.00 | 267.23 | 251.00 | 260.00 | 260.00 | 9,190 |
| 2023-11-01 | 255.00 | 260.00 | 251.00 | 260.00 | 260.00 | 13,011 |
| 2023-10-31 | 280.00 | 285.00 | 250.20 | 255.00 | 255.00 | 27,066 |
| 2023-10-30 | 285.00 | 299.00 | 270.30 | 280.00 | 280.00 | 2,405 |
| 2023-10-27 | 284.00 | 299.70 | 284.00 | 285.00 | 285.00 | 11,926 |
| 2023-10-26 | 275.00 | 275.00 | 260.00 | 260.00 | 260.00 | 3,491 |
| 2023-10-25 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | 2,500 |
| 2023-10-24 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 25 |
| 2023-10-23 | 300.00 | 300.00 | 290.20 | 300.00 | 300.00 | 1,379 |
| 2023-10-20 | 300.00 | 300.00 | 290.20 | 300.00 | 300.00 | 15 |
| 2023-10-19 | 305.00 | 305.00 | 292.25 | 305.00 | 305.00 | 13,005 |
| 2023-10-18 | 302.00 | 309.90 | 302.00 | 305.00 | 305.00 | 1,700 |
| 2023-10-17 | 310.00 | 310.00 | 298.26 | 300.00 | 300.00 | 24,682 |
| 2023-10-16 | 320.00 | 329.80 | 306.00 | 315.00 | 315.00 | 15,833 |
| 2023-10-13 | 330.00 | 330.00 | 310.30 | 320.00 | 320.00 | 4,751 |
| 2023-10-12 | 335.00 | 335.00 | 330.00 | 335.00 | 335.00 | 4,001 |
| 2023-10-11 | 345.00 | 359.80 | 330.20 | 340.00 | 340.00 | 24,897 |
| 2023-10-10 | 335.00 | 350.00 | 333.75 | 350.00 | 350.00 | 8,323 |
| 2023-10-09 | 330.00 | 344.00 | 323.00 | 334.00 | 334.00 | 8,588 |
| 2023-10-06 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | 9,171 |
| 2023-10-05 | 335.00 | 340.93 | 330.00 | 330.00 | 330.00 | 8,780 |
| 2023-10-04 | 330.00 | 338.00 | 330.00 | 335.00 | 335.00 | 19,322 |
| 2023-10-03 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 12,216 |
| 2023-10-02 | 310.00 | 320.00 | 302.12 | 315.00 | 315.00 | 1,197 |
| 2023-09-29 | 315.00 | 316.00 | 300.00 | 310.00 | 310.00 | 39 |
| 2023-09-28 | 319.20 | 319.20 | 301.50 | 315.00 | 315.00 | 3,000 |
| 2023-09-27 | 316.00 | 328.00 | 316.00 | 320.00 | 320.00 | 3,152 |
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.