AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.150 | 1.166 | 1.138 | 1.160 | 1.160 | 117,989 |
| 2024-06-12 | 1.150 | 1.160 | 1.122 | 1.148 | 1.148 | 129,684 |
| 2024-06-11 | 1.180 | 1.186 | 1.140 | 1.146 | 1.146 | 135,118 |
| 2024-06-10 | 1.132 | 1.192 | 1.126 | 1.180 | 1.180 | 185,370 |
| 2024-06-07 | 1.164 | 1.164 | 1.136 | 1.142 | 1.142 | 101,042 |
| 2024-06-06 | 1.166 | 1.166 | 1.138 | 1.148 | 1.148 | 108,814 |
| 2024-06-05 | 1.182 | 1.184 | 1.154 | 1.160 | 1.160 | 109,262 |
| 2024-06-04 | 1.178 | 1.208 | 1.164 | 1.182 | 1.182 | 163,285 |
| 2024-06-03 | 1.200 | 1.204 | 1.176 | 1.180 | 1.180 | 107,899 |
| 2024-05-31 | 1.180 | 1.226 | 1.180 | 1.206 | 1.206 | 301,652 |
| 2024-05-30 | 1.156 | 1.186 | 1.154 | 1.180 | 1.180 | 100,389 |
| 2024-05-29 | 1.184 | 1.190 | 1.156 | 1.156 | 1.156 | 167,420 |
| 2024-05-28 | 1.156 | 1.190 | 1.156 | 1.178 | 1.178 | 175,815 |
| 2024-05-27 | 1.090 | 1.160 | 1.086 | 1.160 | 1.160 | 219,845 |
| 2024-05-24 | 1.090 | 1.108 | 1.082 | 1.086 | 1.086 | 133,657 |
| 2024-05-23 | 1.110 | 1.110 | 1.090 | 1.092 | 1.092 | 142,498 |
| 2024-05-22 | 1.120 | 1.120 | 1.082 | 1.106 | 1.106 | 249,328 |
| 2024-05-21 | 1.144 | 1.144 | 1.104 | 1.106 | 1.106 | 175,789 |
| 2024-05-20 | 1.130 | 1.142 | 1.122 | 1.130 | 1.130 | 128,864 |
| 2024-05-17 | 1.162 | 1.170 | 1.130 | 1.130 | 1.130 | 284,897 |
| 2024-05-16 | 1.210 | 1.236 | 1.160 | 1.168 | 1.168 | 409,781 |
| 2024-05-15 | 1.198 | 1.210 | 1.164 | 1.208 | 1.208 | 374,924 |
| 2024-05-14 | 1.232 | 1.232 | 1.112 | 1.182 | 1.182 | 1,430,838 |
| 2024-05-13 | 1.350 | 1.390 | 1.338 | 1.362 | 1.362 | 237,715 |
| 2024-05-10 | 1.330 | 1.388 | 1.330 | 1.360 | 1.360 | 238,782 |
| 2024-05-09 | 1.322 | 1.336 | 1.300 | 1.314 | 1.314 | 75,436 |
| 2024-05-08 | 1.294 | 1.338 | 1.290 | 1.322 | 1.322 | 414,228 |
| 2024-05-07 | 1.286 | 1.292 | 1.248 | 1.292 | 1.292 | 352,403 |
| 2024-05-06 | 1.244 | 1.296 | 1.226 | 1.280 | 1.280 | 408,552 |
| 2024-05-03 | 1.218 | 1.248 | 1.216 | 1.238 | 1.238 | 150,244 |
| 2024-05-02 | 1.220 | 1.232 | 1.188 | 1.230 | 1.230 | 192,111 |
| 2024-04-30 | 1.204 | 1.214 | 1.182 | 1.198 | 1.198 | 277,399 |
| 2024-04-29 | 1.180 | 1.212 | 1.170 | 1.204 | 1.204 | 201,278 |
| 2024-04-26 | 1.176 | 1.176 | 1.162 | 1.164 | 1.164 | 100,460 |
| 2024-04-25 | 1.170 | 1.186 | 1.144 | 1.158 | 1.158 | 182,901 |
| 2024-04-24 | 1.188 | 1.196 | 1.162 | 1.164 | 1.164 | 86,159 |
| 2024-04-23 | 1.196 | 1.200 | 1.156 | 1.194 | 1.194 | 223,508 |
| 2024-04-22 | 1.138 | 1.188 | 1.138 | 1.180 | 1.180 | 131,539 |
| 2024-04-19 | 1.160 | 1.172 | 1.138 | 1.138 | 1.138 | 195,810 |
| 2024-04-18 | 1.188 | 1.200 | 1.168 | 1.172 | 1.172 | 131,219 |
| 2024-04-17 | 1.182 | 1.194 | 1.174 | 1.190 | 1.190 | 72,798 |
| 2024-04-16 | 1.184 | 1.190 | 1.164 | 1.182 | 1.182 | 129,098 |
| 2024-04-15 | 1.212 | 1.224 | 1.200 | 1.202 | 1.202 | 180,044 |
| 2024-04-12 | 1.250 | 1.262 | 1.218 | 1.218 | 1.218 | 241,122 |
| 2024-04-11 | 1.240 | 1.264 | 1.224 | 1.244 | 1.244 | 173,819 |
| 2024-04-10 | 1.276 | 1.296 | 1.232 | 1.244 | 1.244 | 93,842 |
| 2024-04-09 | 1.260 | 1.288 | 1.242 | 1.276 | 1.276 | 87,599 |
| 2024-04-08 | 1.280 | 1.280 | 1.244 | 1.264 | 1.264 | 195,436 |
| 2024-04-05 | 1.280 | 1.290 | 1.266 | 1.278 | 1.278 | 164,640 |
| 2024-04-04 | 1.262 | 1.330 | 1.262 | 1.302 | 1.302 | 168,338 |
| 2024-04-03 | 1.288 | 1.306 | 1.266 | 1.304 | 1.304 | 141,031 |
| 2024-04-02 | 1.346 | 1.364 | 1.282 | 1.282 | 1.282 | 221,825 |
| 2024-03-28 | 1.324 | 1.348 | 1.294 | 1.330 | 1.330 | 316,944 |
| 2024-03-27 | 1.310 | 1.314 | 1.280 | 1.314 | 1.314 | 226,567 |
| 2024-03-26 | 1.280 | 1.308 | 1.244 | 1.294 | 1.294 | 199,543 |
| 2024-03-25 | 1.290 | 1.302 | 1.252 | 1.292 | 1.292 | 296,319 |
| 2024-03-22 | 1.226 | 1.290 | 1.226 | 1.286 | 1.286 | 439,166 |
| 2024-03-21 | 1.246 | 1.264 | 1.214 | 1.234 | 1.234 | 264,650 |
| 2024-03-20 | 1.200 | 1.248 | 1.164 | 1.228 | 1.228 | 635,260 |
| 2024-03-19 | 1.128 | 1.204 | 1.112 | 1.200 | 1.200 | 389,737 |
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.