Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 243.00 | 252.00 | 240.26 | 251.00 | 251.00 | 28,241 |
| 2023-06-30 | 241.00 | 248.00 | 234.14 | 243.00 | 243.00 | 11,566 |
| 2023-06-29 | 227.00 | 242.00 | 218.86 | 241.00 | 241.00 | 34,677 |
| 2023-06-28 | 246.00 | 246.00 | 235.00 | 246.00 | 246.00 | 21,308 |
| 2023-06-27 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1,488 |
| 2023-06-26 | 257.80 | 257.80 | 250.00 | 255.00 | 255.00 | 12,893 |
| 2023-06-23 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 29 |
| 2023-06-22 | 260.88 | 263.00 | 260.88 | 263.00 | 263.00 | 7,895 |
| 2023-06-21 | 261.00 | 263.00 | 252.00 | 263.00 | 263.00 | 10,000 |
| 2023-06-20 | 261.00 | 261.40 | 256.00 | 261.00 | 261.00 | 816 |
| 2023-06-19 | 261.00 | 261.70 | 256.00 | 261.00 | 261.00 | 3,539 |
| 2023-06-16 | 261.00 | 266.00 | 254.00 | 261.00 | 261.00 | 15,302 |
| 2023-06-15 | 261.00 | 261.00 | 256.10 | 261.00 | 261.00 | 537 |
| 2023-06-14 | 261.00 | 261.80 | 254.00 | 261.00 | 261.00 | 5,198 |
| 2023-06-13 | 261.00 | 261.00 | 254.00 | 261.00 | 261.00 | 5,000 |
| 2023-06-12 | 261.00 | 261.00 | 256.50 | 261.00 | 261.00 | 456 |
| 2023-06-09 | 264.00 | 264.00 | 256.40 | 261.00 | 261.00 | 8,841 |
| 2023-06-08 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,591 |
| 2023-06-07 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-06-06 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | 21,379 |
| 2023-06-05 | 271.00 | 271.00 | 262.00 | 271.00 | 271.00 | 9,885 |
| 2023-06-02 | 272.00 | 272.00 | 267.50 | 271.00 | 271.00 | 4,080 |
| 2023-06-01 | 274.50 | 274.50 | 267.50 | 271.00 | 271.00 | 14,481 |
| 2023-05-31 | 275.00 | 278.88 | 270.55 | 273.00 | 273.00 | 5,335 |
| 2023-05-30 | 282.00 | 285.00 | 270.00 | 275.00 | 275.00 | 12,944 |
| 2023-05-26 | 290.00 | 290.00 | 276.00 | 282.00 | 282.00 | 32,847 |
| 2023-05-25 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 4,802 |
| 2023-05-24 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 295 |
| 2023-05-23 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 637 |
| 2023-05-22 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 1,201 |
| 2023-05-19 | 297.00 | 297.50 | 292.00 | 292.00 | 292.00 | 7,156 |
| 2023-05-18 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2023-05-17 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | 10,000 |
| 2023-05-16 | 304.00 | 304.00 | 296.00 | 304.00 | 304.00 | 10,355 |
| 2023-05-15 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 2,318 |
| 2023-05-12 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 3,146 |
| 2023-05-11 | 305.00 | 309.00 | 296.00 | 304.00 | 304.00 | 18,572 |
| 2023-05-10 | 308.00 | 308.00 | 300.00 | 305.00 | 305.00 | 32,204 |
| 2023-05-09 | 313.00 | 313.00 | 306.00 | 313.00 | 313.00 | 7,859 |
| 2023-05-05 | 313.00 | 314.00 | 308.00 | 314.00 | 314.00 | 6,947 |
| 2023-05-04 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 6,725 |
| 2023-05-03 | 316.00 | 317.00 | 310.00 | 316.00 | 316.00 | 22,556 |
| 2023-05-02 | 313.00 | 316.00 | 312.00 | 316.00 | 316.00 | 654 |
| 2023-04-28 | 319.00 | 319.00 | 310.00 | 319.00 | 319.00 | 19,900 |
| 2023-04-27 | 319.00 | 321.00 | 312.00 | 319.00 | 319.00 | 513 |
| 2023-04-26 | 319.00 | 319.00 | 313.00 | 319.00 | 319.00 | 10,174 |
| 2023-04-25 | 319.00 | 324.00 | 312.00 | 319.00 | 319.00 | 15,325 |
| 2023-04-24 | 319.00 | 324.00 | 315.20 | 319.00 | 319.00 | 4,863 |
| 2023-04-21 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 595 |
| 2023-04-20 | 319.00 | 322.00 | 315.00 | 319.00 | 319.00 | 3,342 |
| 2023-04-19 | 319.00 | 323.00 | 312.00 | 319.00 | 319.00 | 5,915 |
| 2023-04-18 | 315.00 | 326.00 | 314.20 | 319.00 | 319.00 | 8,490 |
| 2023-04-17 | 311.00 | 320.00 | 308.00 | 317.00 | 317.00 | 22,760 |
| 2023-04-14 | 311.00 | 311.90 | 304.14 | 311.00 | 311.00 | 8,981 |
| 2023-04-13 | 311.00 | 312.00 | 304.20 | 311.00 | 311.00 | 7,000 |
| 2023-04-12 | 314.00 | 315.00 | 305.20 | 311.00 | 311.00 | 9,446 |
| 2023-04-11 | 311.00 | 318.00 | 308.30 | 311.00 | 311.00 | 11,074 |
| 2023-04-06 | 314.00 | 326.00 | 304.14 | 311.00 | 311.00 | 16,738 |
| 2023-04-05 | 305.00 | 311.00 | 304.00 | 311.00 | 311.00 | 12,384 |
| 2023-04-04 | 305.00 | 310.00 | 300.10 | 305.00 | 305.00 | 5,374 |
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.