Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 175.00 | 182.50 | 165.00 | 175.00 | 175.00 | 4,145 |
| 2022-10-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-10-10 | 175.00 | 175.00 | 168.80 | 175.00 | 175.00 | 2,127 |
| 2022-10-07 | 177.50 | 179.00 | 165.00 | 175.00 | 175.00 | 10,485 |
| 2022-10-06 | 180.00 | 182.00 | 170.00 | 175.00 | 175.00 | 10,294 |
| 2022-10-05 | 177.50 | 177.50 | 170.00 | 177.50 | 177.50 | 2,500 |
| 2022-10-04 | 180.00 | 185.00 | 177.50 | 177.50 | 177.50 | 1 |
| 2022-10-03 | 182.00 | 182.00 | 170.00 | 177.50 | 177.50 | 9,962 |
| 2022-09-30 | 185.00 | 185.00 | 175.40 | 185.00 | 185.00 | 1,164 |
| 2022-09-29 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 13,668 |
| 2022-09-28 | 187.50 | 187.50 | 180.15 | 187.50 | 187.50 | 10,168 |
| 2022-09-27 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 97 |
| 2022-09-26 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 5,614 |
| 2022-09-23 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 3,799 |
| 2022-09-22 | 190.00 | 193.00 | 186.18 | 190.00 | 190.00 | 14,072 |
| 2022-09-21 | 190.00 | 200.00 | 186.00 | 195.00 | 195.00 | 13,551 |
| 2022-09-20 | 187.50 | 200.00 | 185.80 | 190.00 | 190.00 | 6,055 |
| 2022-09-16 | 175.00 | 195.00 | 173.00 | 185.00 | 185.00 | 44,164 |
| 2022-09-15 | 175.00 | 180.00 | 170.10 | 175.00 | 175.00 | 6,825 |
| 2022-09-14 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 36,788 |
| 2022-09-13 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 21,391 |
| 2022-09-12 | 171.40 | 171.40 | 165.00 | 167.50 | 167.50 | 16,780 |
| 2022-09-09 | 170.00 | 171.40 | 170.00 | 170.00 | 170.00 | 634 |
| 2022-09-08 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | 558 |
| 2022-09-07 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6,043 |
| 2022-09-06 | 173.95 | 173.95 | 170.50 | 172.50 | 172.50 | 2,776 |
| 2022-09-05 | 173.95 | 173.95 | 172.50 | 172.50 | 172.50 | 14 |
| 2022-09-02 | 174.00 | 174.00 | 170.00 | 172.50 | 172.50 | 26,550 |
| 2022-09-01 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | 14,786 |
| 2022-08-31 | 177.50 | 177.50 | 170.00 | 177.50 | 177.50 | 93 |
| 2022-08-30 | 180.00 | 180.00 | 170.00 | 177.50 | 177.50 | 7,969 |
| 2022-08-26 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 25,192 |
| 2022-08-25 | 189.84 | 189.84 | 174.16 | 182.50 | 182.50 | 16,542 |
| 2022-08-24 | 195.00 | 195.00 | 187.00 | 192.50 | 192.50 | 5,110 |
| 2022-08-23 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 71 |
| 2022-08-22 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 931 |
| 2022-08-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 4,311 |
| 2022-08-18 | 200.00 | 203.00 | 195.00 | 199.00 | 199.00 | 9 |
| 2022-08-17 | 199.00 | 199.80 | 199.00 | 199.00 | 199.00 | 1,003 |
| 2022-08-16 | 199.00 | 199.00 | 195.36 | 199.00 | 199.00 | 5,427 |
| 2022-08-15 | 200.00 | 200.00 | 195.50 | 200.00 | 200.00 | 10,264 |
| 2022-08-12 | 202.50 | 202.50 | 196.00 | 202.50 | 202.50 | 525 |
| 2022-08-11 | 202.50 | 202.50 | 200.00 | 202.50 | 202.50 | 1,267 |
| 2022-08-10 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2022-08-09 | 202.50 | 202.50 | 195.75 | 202.50 | 202.50 | 1,733 |
| 2022-08-08 | 195.00 | 202.50 | 195.00 | 202.50 | 202.50 | 6,677 |
| 2022-08-05 | 198.90 | 198.90 | 190.00 | 195.00 | 195.00 | 23,091 |
| 2022-08-04 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 6,390 |
| 2022-08-03 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | 4,069 |
| 2022-08-02 | 202.50 | 205.00 | 202.50 | 202.50 | 202.50 | 347 |
| 2022-08-01 | 202.50 | 210.00 | 196.00 | 202.50 | 202.50 | 547 |
| 2022-07-29 | 202.50 | 202.50 | 196.00 | 202.50 | 202.50 | 999 |
| 2022-07-28 | 202.50 | 202.50 | 198.00 | 202.50 | 202.50 | 7,095 |
| 2022-07-27 | 202.50 | 202.50 | 198.00 | 202.50 | 202.50 | 324 |
| 2022-07-26 | 205.00 | 209.90 | 205.00 | 205.00 | 205.00 | 229 |
| 2022-07-25 | 204.95 | 205.00 | 204.95 | 205.00 | 205.00 | 420 |
| 2022-07-22 | 195.00 | 204.95 | 192.00 | 202.50 | 202.50 | 37,551 |
| 2022-07-21 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 10,545 |
| 2022-07-20 | 202.50 | 202.50 | 195.00 | 202.50 | 202.50 | 1,203 |
| 2022-07-19 | 205.00 | 205.00 | 195.00 | 205.00 | 205.00 | 4,472 |
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.