Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 260.00 | 260.00 | 254.00 | 259.50 | 259.50 | 10,237 |
| 2022-01-21 | 263.50 | 265.80 | 257.08 | 261.00 | 261.00 | 19,560 |
| 2022-01-20 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 1,257 |
| 2022-01-19 | 270.00 | 270.00 | 265.00 | 266.00 | 266.00 | 158,123 |
| 2022-01-18 | 272.50 | 273.50 | 267.13 | 273.50 | 273.50 | 1,462 |
| 2022-01-17 | 275.50 | 280.00 | 267.00 | 273.50 | 273.50 | 50,431 |
| 2022-01-14 | 277.50 | 280.00 | 267.00 | 276.00 | 276.00 | 23,480 |
| 2022-01-13 | 277.50 | 280.00 | 270.00 | 277.50 | 277.50 | 50,589 |
| 2022-01-12 | 277.50 | 279.00 | 272.00 | 277.50 | 277.50 | 4,551 |
| 2022-01-11 | 290.00 | 300.00 | 275.00 | 277.50 | 277.50 | 13,475 |
| 2022-01-10 | 296.00 | 296.00 | 285.00 | 290.00 | 290.00 | 26,552 |
| 2022-01-07 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3,892 |
| 2022-01-06 | 302.50 | 302.50 | 295.00 | 302.50 | 302.50 | 7,324 |
| 2022-01-05 | 295.00 | 310.00 | 295.00 | 302.50 | 302.50 | 14,576 |
| 2022-01-04 | 270.00 | 295.00 | 270.00 | 292.50 | 292.50 | 58,703 |
| 2021-12-31 | 270.00 | 275.00 | 267.50 | 267.50 | 267.50 | 1,265 |
| 2021-12-30 | 270.00 | 272.50 | 270.00 | 272.50 | 272.50 | 7,022 |
| 2021-12-29 | 275.00 | 280.00 | 267.00 | 272.50 | 272.50 | 7,445 |
| 2021-12-24 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1 |
| 2021-12-23 | 270.00 | 278.00 | 268.70 | 275.00 | 275.00 | 2,907 |
| 2021-12-22 | 275.00 | 277.88 | 270.00 | 270.00 | 270.00 | 6,501 |
| 2021-12-21 | 282.50 | 285.00 | 270.00 | 275.00 | 275.00 | 31,185 |
| 2021-12-20 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 5,802 |
| 2021-12-17 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 4,576 |
| 2021-12-16 | 292.50 | 292.50 | 285.00 | 292.50 | 292.50 | 1,051 |
| 2021-12-15 | 292.50 | 298.00 | 290.00 | 292.50 | 292.50 | 13,055 |
| 2021-12-14 | 297.50 | 300.00 | 297.50 | 297.50 | 297.50 | 5,000 |
| 2021-12-13 | 295.00 | 297.50 | 295.00 | 297.50 | 297.50 | 5,018 |
| 2021-12-10 | 296.00 | 300.00 | 296.00 | 297.50 | 297.50 | 19,719 |
| 2021-12-09 | 302.50 | 305.00 | 282.00 | 295.00 | 295.00 | 72,965 |
| 2021-12-08 | 299.90 | 299.90 | 290.00 | 295.00 | 295.00 | 2,653 |
| 2021-12-07 | 307.50 | 320.00 | 290.00 | 295.00 | 295.00 | 16,670 |
| 2021-12-06 | 307.50 | 320.00 | 302.00 | 310.00 | 310.00 | 149 |
| 2021-12-03 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,165 |
| 2021-12-02 | 307.50 | 310.00 | 302.00 | 310.00 | 310.00 | 4,429 |
| 2021-12-01 | 307.50 | 310.00 | 301.83 | 310.00 | 310.00 | 5,546 |
| 2021-11-30 | 307.50 | 313.00 | 307.00 | 310.00 | 310.00 | 1,997 |
| 2021-11-29 | 305.00 | 320.00 | 300.00 | 312.50 | 312.50 | 18,224 |
| 2021-11-26 | 305.00 | 320.00 | 302.00 | 310.00 | 310.00 | 14,444 |
| 2021-11-25 | 327.00 | 327.00 | 311.00 | 315.00 | 315.00 | 18,475 |
| 2021-11-24 | 340.00 | 340.00 | 332.00 | 333.50 | 333.50 | 2,922 |
| 2021-11-23 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 12,070 |
| 2021-11-22 | 342.50 | 342.50 | 335.15 | 342.50 | 342.50 | 3,462 |
| 2021-11-19 | 342.50 | 350.00 | 332.00 | 342.50 | 342.50 | 46,049 |
| 2021-11-18 | 340.00 | 340.00 | 333.25 | 340.00 | 340.00 | 1,000 |
| 2021-11-17 | 340.00 | 340.00 | 333.25 | 340.00 | 340.00 | 150 |
| 2021-11-16 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | 7,021 |
| 2021-11-15 | 342.00 | 342.00 | 333.50 | 340.00 | 340.00 | 2,035 |
| 2021-11-12 | 342.00 | 342.00 | 330.00 | 340.00 | 340.00 | 10,090 |
| 2021-11-11 | 340.00 | 340.00 | 333.60 | 340.00 | 340.00 | 5,578 |
| 2021-11-10 | 340.00 | 340.00 | 331.50 | 331.50 | 331.50 | 10,854 |
| 2021-11-09 | 340.00 | 340.00 | 333.00 | 340.00 | 340.00 | 12,417 |
| 2021-11-08 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 1,217 |
| 2021-11-05 | 340.00 | 340.00 | 330.21 | 340.00 | 340.00 | 5,278 |
| 2021-11-04 | 340.00 | 340.00 | 330.03 | 340.00 | 340.00 | 3,433 |
| 2021-11-03 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | 19,526 |
| 2021-11-02 | 337.50 | 340.00 | 330.00 | 340.00 | 340.00 | 15,015 |
| 2021-11-01 | 337.50 | 340.00 | 330.00 | 340.00 | 340.00 | 10,456 |
| 2021-10-29 | 337.50 | 340.00 | 330.00 | 340.00 | 340.00 | 1,309 |
| 2021-10-28 | 337.50 | 340.00 | 330.00 | 340.00 | 340.00 | 2,526 |
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.