Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 305.00 | 305.00 | 300.10 | 305.00 | 305.00 | 1,236 |
| 2023-03-31 | 308.00 | 308.00 | 300.00 | 305.00 | 305.00 | 18,503 |
| 2023-03-30 | 315.00 | 317.90 | 309.50 | 315.00 | 315.00 | 5,851 |
| 2023-03-29 | 315.00 | 318.00 | 305.00 | 315.00 | 315.00 | 2,467 |
| 2023-03-28 | 315.00 | 320.00 | 305.00 | 315.00 | 315.00 | 12,385 |
| 2023-03-27 | 315.00 | 315.00 | 305.00 | 315.00 | 315.00 | 187 |
| 2023-03-24 | 315.00 | 325.00 | 305.20 | 315.00 | 315.00 | 21,603 |
| 2023-03-23 | 315.00 | 320.88 | 306.20 | 310.00 | 310.00 | 4,159 |
| 2023-03-22 | 315.00 | 321.60 | 307.50 | 315.00 | 315.00 | 16,962 |
| 2023-03-21 | 312.50 | 312.50 | 306.00 | 312.50 | 312.50 | 1,819 |
| 2023-03-20 | 317.50 | 319.00 | 310.00 | 315.00 | 315.00 | 8,827 |
| 2023-03-17 | 317.50 | 322.50 | 310.00 | 317.50 | 317.50 | 3,325 |
| 2023-03-16 | 317.50 | 317.50 | 310.00 | 317.50 | 317.50 | 2,659 |
| 2023-03-15 | 325.00 | 327.00 | 310.00 | 317.50 | 317.50 | 10,600 |
| 2023-03-14 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 120 |
| 2023-03-13 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 11,655 |
| 2023-03-10 | 329.00 | 329.00 | 320.00 | 325.00 | 325.00 | 8,394 |
| 2023-03-09 | 327.50 | 330.50 | 322.55 | 327.50 | 327.50 | 1,992 |
| 2023-03-08 | 327.50 | 330.85 | 322.55 | 327.50 | 327.50 | 848 |
| 2023-03-07 | 327.50 | 334.85 | 325.00 | 327.50 | 327.50 | 1,549 |
| 2023-03-06 | 327.50 | 334.85 | 325.00 | 327.50 | 327.50 | 402 |
| 2023-03-03 | 327.50 | 333.11 | 320.00 | 327.50 | 327.50 | 19,977 |
| 2023-03-02 | 330.00 | 330.00 | 321.00 | 330.00 | 330.00 | 18,500 |
| 2023-03-01 | 325.00 | 329.90 | 320.00 | 325.00 | 325.00 | 3,147 |
| 2023-02-28 | 325.00 | 333.00 | 320.00 | 325.00 | 325.00 | 15,532 |
| 2023-02-27 | 320.00 | 325.00 | 310.20 | 325.00 | 325.00 | 3,301 |
| 2023-02-24 | 320.00 | 324.00 | 310.00 | 320.00 | 320.00 | 3,643 |
| 2023-02-23 | 320.00 | 320.00 | 310.20 | 320.00 | 320.00 | 698 |
| 2023-02-22 | 327.00 | 327.00 | 310.00 | 320.00 | 320.00 | 16,203 |
| 2023-02-21 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 4,000 |
| 2023-02-20 | 327.50 | 334.00 | 325.00 | 330.00 | 330.00 | 9,949 |
| 2023-02-17 | 325.00 | 335.00 | 315.00 | 327.50 | 327.50 | 5,327 |
| 2023-02-16 | 310.00 | 330.00 | 310.00 | 325.00 | 325.00 | 27,154 |
| 2023-02-15 | 302.50 | 315.00 | 300.00 | 310.00 | 310.00 | 28,021 |
| 2023-02-14 | 302.50 | 302.95 | 302.50 | 302.50 | 302.50 | 5,000 |
| 2023-02-13 | 302.50 | 302.95 | 291.30 | 302.50 | 302.50 | 175 |
| 2023-02-10 | 302.50 | 302.95 | 302.50 | 302.50 | 302.50 | 430 |
| 2023-02-09 | 302.50 | 315.00 | 291.00 | 302.50 | 302.50 | 14,163 |
| 2023-02-08 | 302.50 | 315.00 | 298.00 | 315.00 | 315.00 | 1,768 |
| 2023-02-07 | 302.50 | 304.90 | 298.00 | 302.50 | 302.50 | 423 |
| 2023-02-06 | 302.50 | 302.50 | 298.00 | 302.50 | 302.50 | 1,002 |
| 2023-02-03 | 304.90 | 304.90 | 297.65 | 302.50 | 302.50 | 1,037 |
| 2023-02-02 | 297.50 | 305.00 | 296.00 | 302.50 | 302.50 | 6,680 |
| 2023-02-01 | 297.50 | 300.00 | 290.52 | 297.50 | 297.50 | 22,642 |
| 2023-01-31 | 307.50 | 307.50 | 290.00 | 295.00 | 295.00 | 33,348 |
| 2023-01-30 | 310.00 | 319.00 | 301.00 | 310.00 | 310.00 | 21,401 |
| 2023-01-27 | 305.00 | 324.85 | 305.00 | 310.00 | 310.00 | 44,815 |
| 2023-01-26 | 345.00 | 345.00 | 333.00 | 340.00 | 340.00 | 6,523 |
| 2023-01-25 | 347.50 | 353.28 | 341.50 | 347.50 | 347.50 | 3,724 |
| 2023-01-24 | 346.00 | 353.80 | 346.00 | 347.50 | 347.50 | 23,607 |
| 2023-01-23 | 345.00 | 350.00 | 344.00 | 345.00 | 345.00 | 2,675 |
| 2023-01-20 | 345.00 | 351.70 | 343.80 | 345.00 | 345.00 | 14,542 |
| 2023-01-19 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2023-01-18 | 345.00 | 351.90 | 341.55 | 345.00 | 345.00 | 1,550 |
| 2023-01-17 | 350.00 | 355.00 | 333.00 | 345.00 | 345.00 | 2,821 |
| 2023-01-16 | 320.33 | 354.90 | 320.33 | 350.00 | 350.00 | 29,773 |
| 2023-01-13 | 315.00 | 315.00 | 310.20 | 315.00 | 315.00 | 4,168 |
| 2023-01-12 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-01-11 | 315.00 | 320.00 | 305.20 | 315.00 | 315.00 | 936 |
| 2023-01-10 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 390 |
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.