AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.086 | 1.128 | 1.080 | 1.128 | 1.128 | 451,748 |
| 2024-03-15 | 1.126 | 1.132 | 1.058 | 1.064 | 1.064 | 4,691,162 |
| 2024-03-14 | 1.228 | 1.228 | 1.108 | 1.112 | 1.112 | 953,447 |
| 2024-03-13 | 1.478 | 1.478 | 1.212 | 1.228 | 1.228 | 1,911,332 |
| 2024-03-12 | 1.064 | 1.082 | 1.012 | 1.074 | 1.074 | 458,070 |
| 2024-03-11 | 0.997 | 1.070 | 0.993 | 1.050 | 1.050 | 398,612 |
| 2024-03-08 | 1.060 | 1.060 | 0.983 | 0.993 | 0.993 | 766,855 |
| 2024-03-07 | 1.030 | 1.060 | 1.014 | 1.054 | 1.054 | 204,406 |
| 2024-03-06 | 1.016 | 1.058 | 1.016 | 1.040 | 1.040 | 135,970 |
| 2024-03-05 | 1.048 | 1.048 | 1.016 | 1.016 | 1.016 | 238,865 |
| 2024-03-04 | 1.118 | 1.122 | 1.036 | 1.040 | 1.040 | 322,707 |
| 2024-03-01 | 1.040 | 1.128 | 1.040 | 1.110 | 1.110 | 291,857 |
| 2024-02-29 | 1.050 | 1.068 | 1.014 | 1.032 | 1.032 | 195,983 |
| 2024-02-28 | 1.068 | 1.072 | 1.030 | 1.050 | 1.050 | 212,940 |
| 2024-02-27 | 1.050 | 1.078 | 1.042 | 1.070 | 1.070 | 246,450 |
| 2024-02-26 | 1.060 | 1.080 | 1.020 | 1.048 | 1.048 | 279,177 |
| 2024-02-23 | 1.112 | 1.132 | 1.070 | 1.072 | 1.072 | 314,195 |
| 2024-02-22 | 1.136 | 1.174 | 1.116 | 1.116 | 1.116 | 266,301 |
| 2024-02-21 | 1.126 | 1.140 | 1.102 | 1.118 | 1.118 | 144,089 |
| 2024-02-20 | 1.150 | 1.150 | 1.086 | 1.126 | 1.126 | 253,416 |
| 2024-02-19 | 1.210 | 1.210 | 1.122 | 1.122 | 1.122 | 512,790 |
| 2024-02-16 | 1.200 | 1.232 | 1.196 | 1.206 | 1.206 | 113,433 |
| 2024-02-15 | 1.204 | 1.224 | 1.190 | 1.214 | 1.214 | 132,079 |
| 2024-02-14 | 1.204 | 1.204 | 1.180 | 1.202 | 1.202 | 91,028 |
| 2024-02-13 | 1.252 | 1.254 | 1.210 | 1.216 | 1.216 | 87,394 |
| 2024-02-12 | 1.210 | 1.280 | 1.210 | 1.258 | 1.258 | 143,561 |
| 2024-02-09 | 1.212 | 1.246 | 1.208 | 1.214 | 1.214 | 74,328 |
| 2024-02-08 | 1.180 | 1.214 | 1.180 | 1.214 | 1.214 | 70,656 |
| 2024-02-07 | 1.202 | 1.228 | 1.188 | 1.190 | 1.190 | 77,873 |
| 2024-02-06 | 1.220 | 1.228 | 1.184 | 1.218 | 1.218 | 130,366 |
| 2024-02-05 | 1.214 | 1.236 | 1.208 | 1.224 | 1.224 | 103,814 |
| 2024-02-02 | 1.262 | 1.262 | 1.220 | 1.224 | 1.224 | 136,432 |
| 2024-02-01 | 1.246 | 1.286 | 1.232 | 1.244 | 1.244 | 195,847 |
| 2024-01-31 | 1.252 | 1.278 | 1.226 | 1.262 | 1.262 | 177,522 |
| 2024-01-30 | 1.260 | 1.274 | 1.228 | 1.262 | 1.262 | 183,763 |
| 2024-01-29 | 1.230 | 1.250 | 1.158 | 1.230 | 1.230 | 331,532 |
| 2024-01-26 | 1.180 | 1.234 | 1.180 | 1.224 | 1.224 | 147,235 |
| 2024-01-25 | 1.184 | 1.196 | 1.166 | 1.188 | 1.188 | 138,620 |
| 2024-01-24 | 1.170 | 1.208 | 1.162 | 1.184 | 1.184 | 237,244 |
| 2024-01-23 | 1.150 | 1.178 | 1.132 | 1.164 | 1.164 | 139,147 |
| 2024-01-22 | 1.200 | 1.214 | 1.142 | 1.148 | 1.148 | 173,716 |
| 2024-01-19 | 1.216 | 1.220 | 1.164 | 1.170 | 1.170 | 122,346 |
| 2024-01-18 | 1.210 | 1.214 | 1.184 | 1.188 | 1.188 | 171,744 |
| 2024-01-17 | 1.212 | 1.216 | 1.188 | 1.216 | 1.216 | 227,040 |
| 2024-01-16 | 1.260 | 1.282 | 1.222 | 1.228 | 1.228 | 185,359 |
| 2024-01-15 | 1.300 | 1.300 | 1.240 | 1.256 | 1.256 | 217,142 |
| 2024-01-12 | 1.290 | 1.322 | 1.280 | 1.280 | 1.280 | 91,108 |
| 2024-01-11 | 1.320 | 1.330 | 1.288 | 1.288 | 1.288 | 65,003 |
| 2024-01-10 | 1.350 | 1.358 | 1.316 | 1.316 | 1.316 | 141,106 |
| 2024-01-09 | 1.340 | 1.384 | 1.340 | 1.356 | 1.356 | 93,576 |
| 2024-01-08 | 1.374 | 1.386 | 1.334 | 1.370 | 1.370 | 132,360 |
| 2024-01-05 | 1.370 | 1.384 | 1.352 | 1.360 | 1.360 | 85,539 |
| 2024-01-04 | 1.400 | 1.404 | 1.372 | 1.388 | 1.388 | 89,018 |
| 2024-01-03 | 1.430 | 1.434 | 1.380 | 1.392 | 1.392 | 117,149 |
| 2024-01-02 | 1.482 | 1.510 | 1.430 | 1.436 | 1.436 | 226,228 |
| 2023-12-29 | 1.444 | 1.470 | 1.430 | 1.470 | 1.470 | 88,322 |
| 2023-12-28 | 1.470 | 1.476 | 1.424 | 1.452 | 1.452 | 145,033 |
| 2023-12-27 | 1.398 | 1.470 | 1.382 | 1.470 | 1.470 | 319,319 |
| 2023-12-22 | 1.340 | 1.412 | 1.330 | 1.384 | 1.384 | 376,158 |
| 2023-12-21 | 1.350 | 1.350 | 1.280 | 1.332 | 1.332 | 222,550 |
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.