ForFarmers NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	3.090	3.165	3.090	3.115	2.827	172,254
2024-09-10	3.095	3.165	3.085	3.120	2.832	159,123
2024-09-09	3.060	3.125	3.060	3.095	2.809	35,759
2024-09-06	3.120	3.120	3.050	3.055	2.773	111,222
2024-09-05	3.135	3.165	3.120	3.120	2.832	151,111
2024-09-04	3.055	3.200	3.025	3.135	2.845	237,321
2024-09-03	3.060	3.060	3.015	3.030	2.750	90,785
2024-09-02	3.050	3.065	3.040	3.045	2.764	34,157
2024-08-30	3.035	3.075	3.035	3.070	2.786	32,448
2024-08-29	3.090	3.090	3.020	3.060	2.777	38,086
2024-08-28	3.050	3.095	3.030	3.085	2.800	73,454
2024-08-27	3.055	3.080	3.040	3.050	2.768	47,192
2024-08-26	3.060	3.060	3.015	3.055	2.773	76,389
2024-08-23	2.995	3.070	2.980	3.055	2.773	140,903
2024-08-22	2.980	3.010	2.950	2.995	2.718	56,371
2024-08-21	2.985	3.000	2.950	2.980	2.705	118,265
2024-08-20	2.990	3.020	2.970	2.975	2.700	254,303
2024-08-19	2.870	3.020	2.870	2.995	2.718	410,111
2024-08-16	2.840	2.850	2.820	2.840	2.578	71,768
2024-08-15	2.795	2.840	2.795	2.835	2.573	61,818
2024-08-14	2.830	2.830	2.775	2.795	2.537	93,832
2024-08-13	2.830	2.835	2.800	2.805	2.546	76,870
2024-08-12	2.920	2.930	2.830	2.830	2.569	77,041
2024-08-09	2.900	2.920	2.860	2.920	2.650	101,195
2024-08-08	3.000	3.005	2.745	2.855	2.591	351,080
2024-08-07	2.860	2.960	2.860	2.960	2.686	72,727
2024-08-06	2.830	2.910	2.830	2.850	2.587	106,070
2024-08-05	2.820	2.820	2.710	2.800	2.541	162,477
2024-08-02	2.850	2.885	2.840	2.850	2.587	96,646
2024-08-01	2.910	2.940	2.885	2.885	2.618	42,034
2024-07-31	2.900	2.960	2.900	2.920	2.650	87,291
2024-07-30	2.915	2.930	2.900	2.900	2.632	55,505
2024-07-29	2.940	2.940	2.905	2.905	2.637	25,485
2024-07-26	2.890	2.940	2.870	2.920	2.650	105,332
2024-07-25	2.940	2.940	2.850	2.920	2.650	102,118
2024-07-24	2.920	2.940	2.905	2.930	2.659	47,583
2024-07-23	2.950	2.960	2.935	2.935	2.664	24,059
2024-07-22	2.940	2.965	2.935	2.945	2.673	54,430
2024-07-19	2.940	2.940	2.910	2.910	2.641	46,432
2024-07-18	2.940	2.960	2.935	2.960	2.686	48,887
2024-07-17	2.910	2.970	2.910	2.960	2.686	35,148
2024-07-16	2.960	2.975	2.935	2.940	2.668	32,744
2024-07-15	2.980	2.990	2.955	2.960	2.686	73,551
2024-07-12	2.910	2.975	2.905	2.970	2.696	156,678
2024-07-11	2.925	2.945	2.890	2.920	2.650	95,373
2024-07-10	2.900	2.925	2.890	2.925	2.655	107,368
2024-07-09	2.880	2.925	2.870	2.880	2.614	101,443
2024-07-08	2.870	2.905	2.865	2.880	2.614	71,552
2024-07-05	2.895	2.895	2.840	2.870	2.605	88,173
2024-07-04	2.860	2.875	2.840	2.855	2.591	63,369
2024-07-03	2.860	2.865	2.820	2.855	2.591	46,057
2024-07-02	2.875	2.880	2.825	2.860	2.596	239,980
2024-07-01	2.730	2.920	2.730	2.880	2.614	405,950
2024-06-28	2.700	2.710	2.655	2.695	2.446	77,462
2024-06-27	2.670	2.705	2.660	2.695	2.446	36,737
2024-06-26	2.680	2.710	2.665	2.700	2.451	54,202
2024-06-25	2.710	2.720	2.685	2.705	2.455	38,113
2024-06-24	2.700	2.700	2.665	2.695	2.446	34,980
2024-06-21	2.685	2.710	2.630	2.660	2.414	79,609
2024-06-20	2.630	2.675	2.620	2.660	2.414	55,618

← NewerPage 10 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.3000 EUR
2025-04-23	0.2000 EUR
2024-04-15	0.1500 EUR
2023-04-17	0.2000 EUR
2022-04-20	0.1900 EUR
2021-04-27	0.2900 EUR
2020-04-28	0.1900 EUR
2019-04-30	0.0170 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.