AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.086 | 1.092 | 1.044 | 1.064 | 1.064 | 237,949 |
| 2024-09-04 | 1.060 | 1.080 | 1.058 | 1.070 | 1.070 | 119,415 |
| 2024-09-03 | 1.100 | 1.100 | 1.062 | 1.064 | 1.064 | 124,788 |
| 2024-09-02 | 1.142 | 1.142 | 1.088 | 1.098 | 1.098 | 106,813 |
| 2024-08-30 | 1.150 | 1.178 | 1.126 | 1.130 | 1.130 | 129,193 |
| 2024-08-29 | 1.192 | 1.192 | 1.146 | 1.152 | 1.152 | 135,599 |
| 2024-08-28 | 1.216 | 1.240 | 1.124 | 1.170 | 1.170 | 784,258 |
| 2024-08-27 | 1.120 | 1.150 | 1.104 | 1.142 | 1.142 | 99,027 |
| 2024-08-26 | 1.110 | 1.126 | 1.108 | 1.114 | 1.114 | 42,200 |
| 2024-08-23 | 1.086 | 1.112 | 1.080 | 1.110 | 1.110 | 135,484 |
| 2024-08-22 | 1.090 | 1.100 | 1.074 | 1.084 | 1.084 | 56,559 |
| 2024-08-21 | 1.098 | 1.118 | 1.078 | 1.094 | 1.094 | 109,062 |
| 2024-08-20 | 1.120 | 1.134 | 1.098 | 1.098 | 1.098 | 70,029 |
| 2024-08-19 | 1.082 | 1.144 | 1.082 | 1.138 | 1.138 | 156,894 |
| 2024-08-16 | 1.100 | 1.124 | 1.094 | 1.102 | 1.102 | 37,151 |
| 2024-08-15 | 1.114 | 1.122 | 1.102 | 1.112 | 1.112 | 7,404 |
| 2024-08-14 | 1.120 | 1.130 | 1.094 | 1.112 | 1.112 | 26,743 |
| 2024-08-13 | 1.122 | 1.134 | 1.106 | 1.118 | 1.118 | 31,054 |
| 2024-08-12 | 1.108 | 1.138 | 1.108 | 1.126 | 1.126 | 61,635 |
| 2024-08-09 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 120,420 |
| 2024-08-08 | 1.116 | 1.116 | 1.068 | 1.092 | 1.092 | 45,194 |
| 2024-08-07 | 1.080 | 1.114 | 1.080 | 1.108 | 1.108 | 64,340 |
| 2024-08-06 | 1.096 | 1.106 | 1.054 | 1.074 | 1.074 | 123,680 |
| 2024-08-05 | 1.100 | 1.100 | 1.034 | 1.086 | 1.086 | 332,912 |
| 2024-08-02 | 1.162 | 1.162 | 1.120 | 1.130 | 1.130 | 164,818 |
| 2024-08-01 | 1.120 | 1.202 | 1.120 | 1.150 | 1.150 | 42,482 |
| 2024-07-31 | 1.142 | 1.206 | 1.142 | 1.178 | 1.178 | 183,560 |
| 2024-07-30 | 1.142 | 1.160 | 1.130 | 1.154 | 1.154 | 127,113 |
| 2024-07-29 | 1.138 | 1.160 | 1.132 | 1.142 | 1.142 | 67,754 |
| 2024-07-26 | 1.124 | 1.140 | 1.120 | 1.138 | 1.138 | 74,216 |
| 2024-07-25 | 1.148 | 1.148 | 1.124 | 1.124 | 1.124 | 139,186 |
| 2024-07-24 | 1.130 | 1.164 | 1.130 | 1.148 | 1.148 | 142,158 |
| 2024-07-23 | 1.156 | 1.166 | 1.130 | 1.130 | 1.130 | 115,111 |
| 2024-07-22 | 1.176 | 1.188 | 1.150 | 1.164 | 1.164 | 154,847 |
| 2024-07-19 | 1.224 | 1.224 | 1.160 | 1.176 | 1.176 | 83,359 |
| 2024-07-18 | 1.180 | 1.222 | 1.180 | 1.210 | 1.210 | 175,156 |
| 2024-07-17 | 1.180 | 1.220 | 1.180 | 1.212 | 1.212 | 58,286 |
| 2024-07-16 | 1.200 | 1.226 | 1.174 | 1.216 | 1.216 | 187,225 |
| 2024-07-15 | 1.200 | 1.208 | 1.186 | 1.208 | 1.208 | 88,560 |
| 2024-07-12 | 1.214 | 1.230 | 1.182 | 1.208 | 1.208 | 224,054 |
| 2024-07-11 | 1.202 | 1.220 | 1.178 | 1.220 | 1.220 | 92,968 |
| 2024-07-10 | 1.220 | 1.220 | 1.174 | 1.202 | 1.202 | 126,913 |
| 2024-07-09 | 1.180 | 1.224 | 1.168 | 1.184 | 1.184 | 123,228 |
| 2024-07-08 | 1.196 | 1.220 | 1.182 | 1.198 | 1.198 | 107,750 |
| 2024-07-05 | 1.206 | 1.224 | 1.178 | 1.202 | 1.202 | 237,408 |
| 2024-07-04 | 1.166 | 1.206 | 1.166 | 1.202 | 1.202 | 154,753 |
| 2024-07-03 | 1.120 | 1.170 | 1.118 | 1.166 | 1.166 | 100,353 |
| 2024-07-02 | 1.130 | 1.130 | 1.114 | 1.124 | 1.124 | 46,698 |
| 2024-07-01 | 1.120 | 1.130 | 1.114 | 1.122 | 1.122 | 65,336 |
| 2024-06-28 | 1.130 | 1.130 | 1.110 | 1.114 | 1.114 | 121,046 |
| 2024-06-27 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 134,676 |
| 2024-06-26 | 1.160 | 1.160 | 1.120 | 1.122 | 1.122 | 375,017 |
| 2024-06-25 | 1.150 | 1.156 | 1.138 | 1.138 | 1.138 | 249,533 |
| 2024-06-24 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 92,206 |
| 2024-06-21 | 1.188 | 1.188 | 1.150 | 1.150 | 1.150 | 112,999 |
| 2024-06-20 | 1.166 | 1.166 | 1.142 | 1.154 | 1.154 | 143,607 |
| 2024-06-19 | 1.170 | 1.170 | 1.148 | 1.148 | 1.148 | 247,624 |
| 2024-06-18 | 1.160 | 1.168 | 1.148 | 1.168 | 1.168 | 188,990 |
| 2024-06-17 | 1.164 | 1.190 | 1.152 | 1.154 | 1.154 | 139,637 |
| 2024-06-14 | 1.150 | 1.172 | 1.138 | 1.164 | 1.164 | 190,682 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.