Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 207.50 | 207.50 | 202.00 | 207.50 | 207.50 | 1,000 |
| 2022-07-15 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
| 2022-07-14 | 207.50 | 207.50 | 200.00 | 207.50 | 207.50 | 5,000 |
| 2022-07-13 | 210.00 | 210.00 | 201.50 | 210.00 | 210.00 | 2,000 |
| 2022-07-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-07-11 | 210.00 | 211.00 | 201.50 | 210.00 | 210.00 | 6,702 |
| 2022-07-08 | 210.00 | 210.00 | 201.00 | 210.00 | 210.00 | 51 |
| 2022-07-07 | 210.00 | 220.00 | 206.00 | 210.00 | 210.00 | 516 |
| 2022-07-06 | 211.00 | 211.00 | 201.00 | 210.00 | 210.00 | 3,818 |
| 2022-07-05 | 215.00 | 215.00 | 206.00 | 215.00 | 215.00 | 7,856 |
| 2022-07-04 | 215.00 | 215.00 | 205.00 | 215.00 | 215.00 | 13,605 |
| 2022-07-01 | 215.00 | 215.00 | 203.00 | 215.00 | 215.00 | 3,417 |
| 2022-06-30 | 215.00 | 215.00 | 202.00 | 215.00 | 215.00 | 6,532 |
| 2022-06-29 | 215.00 | 215.00 | 200.00 | 215.00 | 215.00 | 1,012 |
| 2022-06-28 | 217.50 | 217.50 | 206.00 | 217.50 | 217.50 | 260 |
| 2022-06-27 | 217.50 | 217.50 | 212.00 | 217.50 | 217.50 | 330 |
| 2022-06-24 | 217.50 | 217.50 | 212.00 | 217.50 | 217.50 | 4,716 |
| 2022-06-23 | 217.50 | 217.50 | 212.00 | 217.50 | 217.50 | 833 |
| 2022-06-22 | 217.50 | 217.50 | 213.50 | 217.50 | 217.50 | 774 |
| 2022-06-21 | 217.50 | 217.50 | 205.00 | 217.50 | 217.50 | 636 |
| 2022-06-20 | 215.00 | 225.00 | 201.50 | 217.50 | 217.50 | 8,033 |
| 2022-06-17 | 212.50 | 219.00 | 207.00 | 207.00 | 207.00 | 10,847 |
| 2022-06-16 | 212.50 | 220.00 | 208.85 | 212.50 | 212.50 | 11,650 |
| 2022-06-15 | 217.50 | 227.00 | 210.50 | 212.50 | 212.50 | 28,201 |
| 2022-06-14 | 215.00 | 215.55 | 210.00 | 212.50 | 212.50 | 3,322 |
| 2022-06-13 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 7,000 |
| 2022-06-10 | 222.00 | 222.00 | 215.00 | 217.50 | 217.50 | 18,181 |
| 2022-06-09 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 5,904 |
| 2022-06-08 | 229.00 | 229.00 | 222.00 | 227.50 | 227.50 | 5,125 |
| 2022-06-07 | 229.00 | 229.00 | 227.50 | 227.50 | 227.50 | 450 |
| 2022-06-06 | 227.50 | 235.00 | 227.00 | 227.50 | 227.50 | 12,129 |
| 2022-06-01 | 227.50 | 227.50 | 225.00 | 227.50 | 227.50 | 7,851 |
| 2022-05-31 | 232.50 | 235.00 | 226.00 | 227.50 | 227.50 | 5,010 |
| 2022-05-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,000 |
| 2022-05-27 | 235.00 | 235.00 | 225.00 | 227.50 | 227.50 | 11,229 |
| 2022-05-26 | 235.00 | 235.00 | 225.00 | 235.00 | 235.00 | 800 |
| 2022-05-25 | 235.00 | 235.00 | 225.00 | 235.00 | 235.00 | 13,768 |
| 2022-05-24 | 235.00 | 237.00 | 228.00 | 235.00 | 235.00 | 4,349 |
| 2022-05-23 | 235.00 | 237.00 | 229.00 | 235.00 | 235.00 | 579 |
| 2022-05-20 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-05-19 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 3,000 |
| 2022-05-18 | 235.00 | 239.60 | 235.00 | 235.00 | 235.00 | 1,648 |
| 2022-05-17 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 1,307 |
| 2022-05-16 | 232.50 | 235.00 | 228.65 | 235.00 | 235.00 | 14,255 |
| 2022-05-13 | 232.50 | 235.00 | 227.00 | 227.50 | 227.50 | 10,430 |
| 2022-05-12 | 230.00 | 230.00 | 220.00 | 227.50 | 227.50 | 1,942 |
| 2022-05-11 | 228.00 | 228.00 | 227.50 | 227.50 | 227.50 | 413 |
| 2022-05-10 | 227.50 | 227.50 | 227.00 | 227.50 | 227.50 | 1 |
| 2022-05-09 | 232.50 | 237.00 | 220.00 | 227.50 | 227.50 | 10,183 |
| 2022-05-06 | 232.50 | 238.00 | 226.00 | 235.00 | 235.00 | 2,205 |
| 2022-05-05 | 232.50 | 235.00 | 225.00 | 235.00 | 235.00 | 5,087 |
| 2022-05-04 | 235.00 | 245.00 | 226.00 | 235.00 | 235.00 | 4,948 |
| 2022-05-03 | 235.00 | 239.00 | 227.61 | 235.00 | 235.00 | 1,910 |
| 2022-04-29 | 235.00 | 245.00 | 227.61 | 235.00 | 235.00 | 1,228 |
| 2022-04-28 | 235.00 | 242.00 | 227.55 | 235.00 | 235.00 | 2,574 |
| 2022-04-27 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 4,500 |
| 2022-04-26 | 235.00 | 244.80 | 228.65 | 235.00 | 235.00 | 8,378 |
| 2022-04-25 | 236.00 | 245.00 | 228.65 | 235.00 | 235.00 | 12,841 |
| 2022-04-22 | 227.50 | 240.00 | 225.00 | 236.00 | 236.00 | 21,681 |
| 2022-04-21 | 228.50 | 228.50 | 224.00 | 228.50 | 228.50 | 5,002 |
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.