Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 323.12 | 323.12 | 315.00 | 315.00 | 315.00 | 6,559 |
| 2023-09-25 | 330.00 | 337.00 | 323.00 | 330.00 | 330.00 | 563 |
| 2023-09-22 | 330.00 | 330.00 | 323.00 | 330.00 | 330.00 | 21,000 |
| 2023-09-21 | 330.00 | 338.00 | 323.00 | 330.00 | 330.00 | 984 |
| 2023-09-20 | 330.00 | 339.80 | 323.00 | 330.00 | 330.00 | 17,193 |
| 2023-09-19 | 330.00 | 339.80 | 323.00 | 330.00 | 330.00 | 373 |
| 2023-09-18 | 330.00 | 330.00 | 323.00 | 330.00 | 330.00 | 2,555 |
| 2023-09-15 | 335.00 | 344.50 | 322.00 | 330.00 | 330.00 | 663 |
| 2023-09-14 | 335.00 | 347.00 | 324.00 | 335.00 | 335.00 | 3,175 |
| 2023-09-13 | 340.00 | 347.00 | 330.20 | 335.00 | 335.00 | 675 |
| 2023-09-12 | 325.00 | 348.00 | 325.00 | 340.00 | 340.00 | 19,762 |
| 2023-09-11 | 320.00 | 327.00 | 313.00 | 325.00 | 325.00 | 12,297 |
| 2023-09-08 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | 8,919 |
| 2023-09-07 | 340.00 | 340.00 | 313.00 | 340.00 | 340.00 | 16,125 |
| 2023-09-06 | 340.00 | 340.00 | 321.00 | 340.00 | 340.00 | 207 |
| 2023-09-05 | 340.00 | 347.00 | 331.00 | 340.00 | 340.00 | 19,676 |
| 2023-09-04 | 330.00 | 340.00 | 325.00 | 340.00 | 340.00 | 7,638 |
| 2023-09-01 | 310.00 | 339.00 | 304.50 | 330.00 | 330.00 | 19,229 |
| 2023-08-31 | 312.00 | 314.95 | 307.55 | 310.00 | 310.00 | 1,692 |
| 2023-08-30 | 305.00 | 315.00 | 305.00 | 312.00 | 312.00 | 22,148 |
| 2023-08-29 | 285.00 | 303.00 | 285.00 | 300.00 | 300.00 | 23,656 |
| 2023-08-25 | 265.00 | 270.00 | 262.00 | 270.00 | 270.00 | 2,603 |
| 2023-08-24 | 265.00 | 265.00 | 261.00 | 265.00 | 265.00 | 554 |
| 2023-08-23 | 270.20 | 270.20 | 260.00 | 265.00 | 265.00 | 10,959 |
| 2023-08-22 | 281.00 | 281.00 | 270.00 | 280.00 | 280.00 | 11,170 |
| 2023-08-21 | 290.00 | 291.00 | 280.00 | 290.00 | 290.00 | 1,131 |
| 2023-08-18 | 290.00 | 291.78 | 281.00 | 290.00 | 290.00 | 430 |
| 2023-08-17 | 290.00 | 290.00 | 280.20 | 290.00 | 290.00 | 9,795 |
| 2023-08-16 | 295.00 | 296.70 | 295.00 | 295.00 | 295.00 | 602 |
| 2023-08-15 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 5,527 |
| 2023-08-14 | 300.00 | 300.00 | 290.20 | 300.00 | 300.00 | 1,077 |
| 2023-08-11 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 48 |
| 2023-08-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 28,729 |
| 2023-08-09 | 300.00 | 300.00 | 292.25 | 300.00 | 300.00 | 2,458 |
| 2023-08-08 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | 12,070 |
| 2023-08-07 | 309.00 | 320.00 | 302.00 | 310.00 | 310.00 | 9,331 |
| 2023-08-04 | 294.40 | 310.00 | 294.40 | 309.00 | 309.00 | 12,973 |
| 2023-08-03 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 7,169 |
| 2023-08-02 | 285.00 | 290.00 | 280.00 | 287.00 | 287.00 | 33,736 |
| 2023-08-01 | 283.00 | 285.00 | 278.00 | 285.00 | 285.00 | 3,789 |
| 2023-07-31 | 269.00 | 283.00 | 260.00 | 283.00 | 283.00 | 20,703 |
| 2023-07-28 | 275.00 | 278.65 | 265.40 | 269.00 | 269.00 | 8,067 |
| 2023-07-27 | 275.00 | 279.40 | 273.60 | 275.00 | 275.00 | 4,774 |
| 2023-07-26 | 269.00 | 280.00 | 266.30 | 274.00 | 274.00 | 60,845 |
| 2023-07-25 | 265.00 | 270.00 | 254.00 | 254.00 | 254.00 | 12,403 |
| 2023-07-24 | 265.00 | 270.00 | 256.00 | 265.00 | 265.00 | 46,507 |
| 2023-07-21 | 268.55 | 268.55 | 260.00 | 265.00 | 265.00 | 7,203 |
| 2023-07-20 | 273.00 | 280.00 | 269.64 | 271.00 | 271.00 | 20,212 |
| 2023-07-19 | 257.00 | 280.00 | 254.60 | 268.00 | 268.00 | 67,452 |
| 2023-07-18 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1,000 |
| 2023-07-17 | 253.00 | 253.00 | 250.60 | 253.00 | 253.00 | 19 |
| 2023-07-14 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 311 |
| 2023-07-13 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1,434 |
| 2023-07-12 | 256.00 | 256.00 | 232.00 | 256.00 | 256.00 | 199 |
| 2023-07-11 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2023-07-10 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,850 |
| 2023-07-07 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 5,229 |
| 2023-07-06 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 997 |
| 2023-07-05 | 249.00 | 256.00 | 242.25 | 256.00 | 256.00 | 20,153 |
| 2023-07-04 | 249.00 | 256.00 | 246.10 | 253.00 | 253.00 | 6,610 |
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.