Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 6,076 |
| 2024-11-28 | 172.50 | 175.00 | 167.50 | 167.50 | 167.50 | 59,950 |
| 2024-11-27 | 164.50 | 179.00 | 164.50 | 172.50 | 172.50 | 151,752 |
| 2024-11-26 | 154.50 | 165.00 | 154.50 | 160.00 | 160.00 | 13,105 |
| 2024-11-25 | 142.50 | 154.50 | 140.00 | 152.50 | 152.50 | 20,486 |
| 2024-11-22 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 17,537 |
| 2024-11-21 | 147.50 | 148.00 | 140.00 | 142.50 | 142.50 | 6,706 |
| 2024-11-20 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 9,820 |
| 2024-11-19 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 166 |
| 2024-11-18 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 8,101 |
| 2024-11-15 | 152.50 | 153.90 | 146.00 | 150.00 | 150.00 | 8,646 |
| 2024-11-14 | 153.90 | 153.90 | 150.00 | 152.50 | 152.50 | 6,953 |
| 2024-11-13 | 155.08 | 155.08 | 150.05 | 155.00 | 155.00 | 3,760 |
| 2024-11-12 | 165.00 | 170.00 | 155.75 | 162.50 | 162.50 | 8,759 |
| 2024-11-11 | 155.00 | 170.00 | 150.05 | 165.00 | 165.00 | 4,982 |
| 2024-11-08 | 152.50 | 154.90 | 151.10 | 152.50 | 152.50 | 2,230 |
| 2024-11-07 | 157.50 | 160.00 | 145.00 | 152.50 | 152.50 | 27,114 |
| 2024-11-06 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1,652 |
| 2024-11-05 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 78,167 |
| 2024-11-04 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 9,133 |
| 2024-11-01 | 165.00 | 170.00 | 162.00 | 165.00 | 165.00 | 17,480 |
| 2024-10-31 | 172.50 | 173.00 | 165.00 | 165.00 | 165.00 | 13,161 |
| 2024-10-30 | 177.50 | 180.00 | 169.93 | 172.50 | 172.50 | 14,457 |
| 2024-10-29 | 176.11 | 183.50 | 176.11 | 177.50 | 177.50 | 21,178 |
| 2024-10-28 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 23,834 |
| 2024-10-25 | 175.00 | 185.00 | 170.00 | 180.00 | 180.00 | 10,750 |
| 2024-10-24 | 177.50 | 185.00 | 174.00 | 175.00 | 175.00 | 23,021 |
| 2024-10-23 | 185.75 | 185.75 | 160.00 | 177.50 | 177.50 | 78,180 |
| 2024-10-22 | 207.00 | 210.00 | 180.00 | 186.00 | 186.00 | 71,220 |
| 2024-10-21 | 210.40 | 210.40 | 207.00 | 208.00 | 208.00 | 10,757 |
| 2024-10-18 | 214.00 | 216.00 | 207.55 | 214.00 | 214.00 | 11,965 |
| 2024-10-17 | 214.00 | 214.00 | 212.03 | 214.00 | 214.00 | 3,661 |
| 2024-10-16 | 205.00 | 215.00 | 200.00 | 215.00 | 215.00 | 21,713 |
| 2024-10-15 | 208.90 | 208.90 | 200.00 | 205.00 | 205.00 | 15,919 |
| 2024-10-14 | 213.00 | 216.00 | 206.10 | 209.00 | 209.00 | 16,738 |
| 2024-10-11 | 215.00 | 219.85 | 210.00 | 213.00 | 213.00 | 52,103 |
| 2024-10-10 | 220.75 | 220.75 | 210.05 | 215.00 | 215.00 | 14,580 |
| 2024-10-09 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | 2,455 |
| 2024-10-08 | 221.00 | 226.00 | 216.00 | 223.00 | 223.00 | 3,166 |
| 2024-10-07 | 222.00 | 225.00 | 217.51 | 221.00 | 221.00 | 9,747 |
| 2024-10-04 | 225.00 | 225.91 | 220.00 | 222.00 | 222.00 | 19,879 |
| 2024-10-03 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 218 |
| 2024-10-02 | 228.00 | 230.00 | 222.11 | 225.00 | 225.00 | 3,716 |
| 2024-10-01 | 228.00 | 228.00 | 224.04 | 228.00 | 228.00 | 2,296 |
| 2024-09-30 | 222.00 | 236.00 | 222.00 | 228.00 | 228.00 | 19,505 |
| 2024-09-27 | 215.00 | 220.00 | 210.00 | 219.00 | 219.00 | 6,136 |
| 2024-09-26 | 215.00 | 216.90 | 210.05 | 215.00 | 215.00 | 617 |
| 2024-09-25 | 211.00 | 217.80 | 206.00 | 215.00 | 215.00 | 9,857 |
| 2024-09-24 | 212.00 | 212.00 | 208.00 | 211.00 | 211.00 | 9,581 |
| 2024-09-23 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 9,825 |
| 2024-09-20 | 216.00 | 221.00 | 210.00 | 215.00 | 215.00 | 2,920 |
| 2024-09-19 | 224.00 | 228.00 | 213.00 | 216.00 | 216.00 | 7,785 |
| 2024-09-18 | 227.00 | 229.91 | 220.00 | 224.00 | 224.00 | 10,827 |
| 2024-09-17 | 227.00 | 228.75 | 224.00 | 227.00 | 227.00 | 16,909 |
| 2024-09-16 | 221.00 | 227.00 | 212.00 | 227.00 | 227.00 | 21,205 |
| 2024-09-13 | 205.00 | 224.00 | 202.00 | 221.00 | 221.00 | 22,204 |
| 2024-09-12 | 207.00 | 214.00 | 205.00 | 205.00 | 205.00 | 14,718 |
| 2024-09-11 | 215.00 | 220.00 | 202.00 | 207.00 | 207.00 | 38,261 |
| 2024-09-10 | 223.00 | 228.00 | 214.11 | 215.00 | 215.00 | 14,728 |
| 2024-09-09 | 224.00 | 225.00 | 216.00 | 223.00 | 223.00 | 57,525 |
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.