Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 320.00 | 325.00 | 310.20 | 320.00 | 320.00 | 3,589 |
| 2023-01-06 | 320.00 | 326.50 | 316.50 | 320.00 | 320.00 | 2,897 |
| 2023-01-05 | 315.00 | 328.00 | 315.00 | 320.00 | 320.00 | 13,892 |
| 2023-01-04 | 314.40 | 314.40 | 305.15 | 312.50 | 312.50 | 13,211 |
| 2023-01-03 | 306.00 | 320.00 | 306.00 | 315.00 | 315.00 | 34,144 |
| 2022-12-30 | 295.00 | 300.00 | 292.80 | 300.00 | 300.00 | 5,393 |
| 2022-12-29 | 296.90 | 296.90 | 290.00 | 295.00 | 295.00 | 5,310 |
| 2022-12-28 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2,558 |
| 2022-12-23 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 6,441 |
| 2022-12-22 | 312.50 | 312.50 | 306.00 | 312.50 | 312.50 | 500 |
| 2022-12-21 | 321.00 | 321.00 | 306.00 | 312.50 | 312.50 | 8,357 |
| 2022-12-20 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | 5,190 |
| 2022-12-19 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 693 |
| 2022-12-16 | 340.00 | 341.20 | 330.00 | 340.00 | 340.00 | 11,948 |
| 2022-12-15 | 345.00 | 349.50 | 340.00 | 340.00 | 340.00 | 12,626 |
| 2022-12-14 | 345.00 | 349.00 | 340.00 | 345.00 | 345.00 | 8,598 |
| 2022-12-13 | 355.00 | 355.00 | 340.10 | 345.00 | 345.00 | 39,795 |
| 2022-12-12 | 360.00 | 370.00 | 354.20 | 362.50 | 362.50 | 27,071 |
| 2022-12-09 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 28,575 |
| 2022-12-08 | 377.50 | 390.00 | 360.00 | 360.00 | 360.00 | 89,036 |
| 2022-12-07 | 335.00 | 395.00 | 335.00 | 375.00 | 375.00 | 96,500 |
| 2022-12-06 | 322.50 | 335.00 | 316.60 | 322.50 | 322.50 | 581 |
| 2022-12-05 | 297.50 | 325.00 | 285.00 | 322.50 | 322.50 | 49,380 |
| 2022-12-02 | 285.80 | 285.80 | 270.00 | 282.50 | 282.50 | 31,723 |
| 2022-12-01 | 297.50 | 309.80 | 282.50 | 290.00 | 290.00 | 44,118 |
| 2022-11-30 | 278.80 | 310.00 | 278.80 | 297.50 | 297.50 | 40,161 |
| 2022-11-29 | 258.80 | 280.00 | 258.80 | 272.50 | 272.50 | 37,469 |
| 2022-11-28 | 235.00 | 260.00 | 235.00 | 247.50 | 247.50 | 43,195 |
| 2022-11-25 | 225.00 | 225.00 | 216.50 | 225.00 | 225.00 | 1,083 |
| 2022-11-24 | 225.00 | 230.00 | 218.00 | 225.00 | 225.00 | 405 |
| 2022-11-23 | 220.00 | 235.00 | 215.00 | 225.00 | 225.00 | 39,674 |
| 2022-11-22 | 225.40 | 225.40 | 211.00 | 220.00 | 220.00 | 5,156 |
| 2022-11-21 | 243.15 | 243.15 | 230.00 | 235.00 | 235.00 | 17,383 |
| 2022-11-18 | 247.50 | 251.50 | 243.15 | 247.50 | 247.50 | 4,257 |
| 2022-11-17 | 247.50 | 255.00 | 243.15 | 247.50 | 247.50 | 19,273 |
| 2022-11-16 | 240.00 | 255.00 | 240.00 | 252.50 | 252.50 | 78,658 |
| 2022-11-15 | 205.00 | 239.00 | 205.00 | 232.50 | 232.50 | 30,156 |
| 2022-11-14 | 198.00 | 205.00 | 198.00 | 200.00 | 200.00 | 3,371 |
| 2022-11-11 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 4,425 |
| 2022-11-10 | 185.00 | 200.00 | 183.00 | 192.50 | 192.50 | 6,723 |
| 2022-11-09 | 185.00 | 195.00 | 185.00 | 185.00 | 185.00 | 13,562 |
| 2022-11-08 | 177.50 | 184.85 | 177.50 | 177.50 | 177.50 | 971 |
| 2022-11-07 | 172.50 | 184.85 | 162.00 | 177.50 | 177.50 | 7,034 |
| 2022-11-04 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | 5 |
| 2022-11-03 | 172.50 | 178.00 | 160.20 | 170.00 | 170.00 | 101 |
| 2022-11-02 | 172.50 | 177.90 | 160.20 | 170.00 | 170.00 | 15 |
| 2022-11-01 | 170.00 | 178.00 | 160.20 | 170.00 | 170.00 | 9,745 |
| 2022-10-31 | 170.00 | 178.00 | 160.20 | 170.00 | 170.00 | 1,223 |
| 2022-10-28 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 229 |
| 2022-10-27 | 167.50 | 170.00 | 161.53 | 165.00 | 165.00 | 10,004 |
| 2022-10-26 | 167.50 | 167.50 | 163.00 | 167.50 | 167.50 | 618 |
| 2022-10-25 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-10-24 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-10-21 | 165.00 | 171.80 | 163.00 | 167.50 | 167.50 | 22,928 |
| 2022-10-20 | 167.50 | 168.50 | 167.50 | 167.50 | 167.50 | 3,327 |
| 2022-10-19 | 167.50 | 175.00 | 163.00 | 167.50 | 167.50 | 163 |
| 2022-10-18 | 160.00 | 168.89 | 155.00 | 167.50 | 167.50 | 22,639 |
| 2022-10-17 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 21,682 |
| 2022-10-14 | 170.00 | 170.00 | 155.30 | 162.50 | 162.50 | 23,970 |
| 2022-10-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
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.