Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 228.50 | 235.00 | 225.00 | 225.00 | 225.00 | 22,523 |
| 2022-04-19 | 228.50 | 232.88 | 225.11 | 228.50 | 228.50 | 11,309 |
| 2022-04-14 | 231.50 | 233.25 | 225.00 | 228.50 | 228.50 | 48,809 |
| 2022-04-13 | 231.00 | 232.00 | 231.00 | 231.50 | 231.50 | 5,276 |
| 2022-04-12 | 220.00 | 233.50 | 220.00 | 230.00 | 230.00 | 103,448 |
| 2022-04-11 | 221.75 | 228.00 | 221.75 | 224.00 | 224.00 | 74,811 |
| 2022-04-08 | 222.50 | 225.00 | 222.50 | 222.50 | 222.50 | 3,722 |
| 2022-04-07 | 227.50 | 235.00 | 215.00 | 222.50 | 222.50 | 21,465 |
| 2022-04-06 | 227.50 | 229.00 | 216.60 | 225.00 | 225.00 | 4,559 |
| 2022-04-05 | 227.50 | 230.00 | 204.56 | 225.00 | 225.00 | 59,545 |
| 2022-04-04 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 107,277 |
| 2022-04-01 | 225.00 | 227.00 | 224.50 | 224.50 | 224.50 | 110 |
| 2022-03-31 | 225.00 | 227.90 | 220.00 | 224.50 | 224.50 | 1,547 |
| 2022-03-30 | 225.00 | 229.97 | 220.00 | 224.50 | 224.50 | 17,003 |
| 2022-03-29 | 229.85 | 229.85 | 227.00 | 228.50 | 228.50 | 33,454 |
| 2022-03-28 | 234.90 | 234.90 | 234.50 | 234.50 | 234.50 | 12,772 |
| 2022-03-25 | 235.00 | 235.00 | 234.50 | 234.50 | 234.50 | 8,737 |
| 2022-03-24 | 233.50 | 233.50 | 227.00 | 233.50 | 233.50 | 2,197 |
| 2022-03-23 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0 |
| 2022-03-22 | 236.70 | 236.70 | 227.00 | 234.50 | 234.50 | 2,243 |
| 2022-03-21 | 241.00 | 242.00 | 232.00 | 237.00 | 237.00 | 2,444 |
| 2022-03-18 | 238.00 | 238.00 | 225.75 | 237.00 | 237.00 | 22,184 |
| 2022-03-17 | 241.00 | 243.00 | 234.55 | 239.50 | 239.50 | 5,625 |
| 2022-03-16 | 237.50 | 245.00 | 233.60 | 242.50 | 242.50 | 12,431 |
| 2022-03-15 | 237.50 | 240.25 | 237.50 | 237.50 | 237.50 | 817 |
| 2022-03-14 | 232.50 | 245.00 | 225.60 | 237.50 | 237.50 | 19,493 |
| 2022-03-11 | 230.00 | 240.00 | 226.00 | 232.50 | 232.50 | 14,687 |
| 2022-03-10 | 230.00 | 232.50 | 225.00 | 232.50 | 232.50 | 684 |
| 2022-03-09 | 230.00 | 234.00 | 225.15 | 232.50 | 232.50 | 7,694 |
| 2022-03-08 | 236.00 | 236.00 | 230.00 | 232.50 | 232.50 | 29,058 |
| 2022-03-07 | 242.50 | 242.50 | 240.00 | 242.50 | 242.50 | 6,546 |
| 2022-03-04 | 247.00 | 247.00 | 240.00 | 247.00 | 247.00 | 3,417 |
| 2022-03-03 | 247.50 | 248.40 | 240.14 | 247.00 | 247.00 | 5,253 |
| 2022-03-02 | 249.00 | 249.00 | 243.00 | 249.00 | 249.00 | 4,108 |
| 2022-03-01 | 250.00 | 252.88 | 245.10 | 250.00 | 250.00 | 34,444 |
| 2022-02-28 | 249.99 | 252.00 | 249.99 | 250.00 | 250.00 | 13,297 |
| 2022-02-25 | 252.50 | 258.00 | 247.00 | 252.50 | 252.50 | 29,819 |
| 2022-02-24 | 263.30 | 263.30 | 250.00 | 252.50 | 252.50 | 20,422 |
| 2022-02-23 | 259.00 | 275.00 | 259.00 | 264.00 | 264.00 | 69,091 |
| 2022-02-22 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | 9,290 |
| 2022-02-21 | 257.50 | 262.00 | 253.10 | 257.00 | 257.00 | 23,771 |
| 2022-02-18 | 257.50 | 259.00 | 253.20 | 257.00 | 257.00 | 9,898 |
| 2022-02-17 | 252.50 | 257.00 | 251.60 | 255.00 | 255.00 | 36,241 |
| 2022-02-16 | 252.50 | 255.00 | 250.10 | 252.00 | 252.00 | 21,488 |
| 2022-02-15 | 252.50 | 256.00 | 248.50 | 253.00 | 253.00 | 55,398 |
| 2022-02-14 | 252.50 | 257.00 | 251.09 | 253.00 | 253.00 | 8,903 |
| 2022-02-11 | 252.50 | 258.00 | 251.00 | 255.50 | 255.50 | 37,568 |
| 2022-02-10 | 252.50 | 260.00 | 252.00 | 255.50 | 255.50 | 7,057 |
| 2022-02-09 | 252.50 | 260.00 | 252.00 | 255.50 | 255.50 | 24,037 |
| 2022-02-08 | 251.50 | 256.40 | 251.35 | 252.00 | 252.00 | 19,524 |
| 2022-02-07 | 259.50 | 264.00 | 250.40 | 251.00 | 251.00 | 35,772 |
| 2022-02-04 | 266.50 | 275.00 | 258.00 | 261.00 | 261.00 | 18,640 |
| 2022-02-03 | 250.00 | 270.00 | 249.10 | 265.00 | 265.00 | 110,512 |
| 2022-02-02 | 251.00 | 253.00 | 249.00 | 250.00 | 250.00 | 57,831 |
| 2022-02-01 | 249.00 | 253.00 | 248.00 | 250.00 | 250.00 | 233,650 |
| 2022-01-31 | 248.00 | 255.00 | 248.00 | 249.00 | 249.00 | 250,627 |
| 2022-01-28 | 246.00 | 252.00 | 240.00 | 242.50 | 242.50 | 327,785 |
| 2022-01-27 | 254.00 | 254.00 | 245.00 | 247.00 | 247.00 | 85,812 |
| 2022-01-26 | 257.50 | 264.00 | 254.00 | 259.50 | 259.50 | 11,773 |
| 2022-01-25 | 257.50 | 260.00 | 254.00 | 259.50 | 259.50 | 18,159 |
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.