AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.308	1.330	1.292	1.300	1.300	223,260
2023-12-19	1.252	1.320	1.252	1.300	1.300	210,737
2023-12-18	1.254	1.278	1.246	1.250	1.250	256,832
2023-12-15	1.300	1.368	1.258	1.268	1.268	508,834
2023-12-14	1.270	1.362	1.270	1.318	1.318	335,976
2023-12-13	1.312	1.312	1.260	1.262	1.262	346,735
2023-12-12	1.342	1.348	1.290	1.296	1.296	454,143
2023-12-11	1.480	1.480	1.320	1.342	1.342	468,358
2023-12-08	1.380	1.472	1.380	1.462	1.462	344,503
2023-12-07	1.350	1.378	1.322	1.360	1.360	162,347
2023-12-06	1.340	1.354	1.326	1.340	1.340	219,654
2023-12-05	1.350	1.390	1.326	1.354	1.354	248,421
2023-12-04	1.370	1.424	1.332	1.342	1.342	324,621
2023-12-01	1.380	1.412	1.342	1.364	1.364	259,753
2023-11-30	1.446	1.458	1.360	1.360	1.360	4,924,309
2023-11-29	1.464	1.472	1.440	1.460	1.460	265,195
2023-11-28	1.470	1.474	1.416	1.464	1.464	211,793
2023-11-27	1.464	1.500	1.450	1.484	1.484	214,401
2023-11-24	1.490	1.494	1.430	1.474	1.474	153,721
2023-11-23	1.462	1.478	1.410	1.454	1.454	309,681
2023-11-22	1.486	1.486	1.442	1.466	1.466	213,099
2023-11-21	1.530	1.540	1.476	1.480	1.480	330,150
2023-11-20	1.586	1.590	1.520	1.562	1.562	209,987
2023-11-17	1.628	1.652	1.550	1.590	1.590	298,794
2023-11-16	1.670	1.700	1.628	1.650	1.650	287,808
2023-11-15	1.770	1.770	1.494	1.676	1.676	639,233
2023-11-14	1.576	1.674	1.562	1.674	1.674	166,691
2023-11-13	1.550	1.558	1.514	1.554	1.554	213,533
2023-11-10	1.580	1.588	1.528	1.540	1.540	141,614
2023-11-09	1.586	1.610	1.562	1.582	1.582	144,282
2023-11-08	1.610	1.610	1.548	1.584	1.584	134,612
2023-11-07	1.620	1.630	1.570	1.590	1.590	175,106
2023-11-06	1.610	1.656	1.600	1.620	1.620	269,274
2023-11-03	1.616	1.642	1.550	1.604	1.604	421,774
2023-11-02	1.510	1.588	1.510	1.556	1.556	165,257
2023-11-01	1.522	1.528	1.464	1.482	1.482	84,623
2023-10-31	1.448	1.522	1.448	1.522	1.522	199,863
2023-10-30	1.446	1.476	1.422	1.444	1.444	221,860
2023-10-27	1.450	1.450	1.412	1.430	1.430	79,665
2023-10-26	1.460	1.470	1.430	1.432	1.432	210,182
2023-10-25	1.520	1.536	1.462	1.478	1.478	94,244
2023-10-24	1.488	1.534	1.482	1.530	1.530	91,464
2023-10-23	1.492	1.494	1.450	1.486	1.486	113,427
2023-10-20	1.490	1.518	1.486	1.498	1.498	97,747
2023-10-19	1.520	1.550	1.488	1.522	1.522	161,104
2023-10-18	1.596	1.600	1.540	1.540	1.540	145,293
2023-10-17	1.648	1.648	1.594	1.600	1.600	71,917
2023-10-16	1.650	1.650	1.620	1.640	1.640	107,047
2023-10-13	1.638	1.638	1.600	1.620	1.620	132,590
2023-10-12	1.692	1.712	1.636	1.636	1.636	105,017
2023-10-11	1.730	1.736	1.690	1.700	1.700	129,550
2023-10-10	1.624	1.744	1.624	1.730	1.730	136,437
2023-10-09	1.680	1.692	1.608	1.620	1.620	135,469
2023-10-06	1.770	1.770	1.684	1.692	1.692	153,816
2023-10-05	1.760	1.762	1.722	1.742	1.742	99,854
2023-10-04	1.730	1.760	1.714	1.760	1.760	213,266
2023-10-03	1.780	1.780	1.730	1.730	1.730	125,732
2023-10-02	1.830	1.834	1.774	1.786	1.786	64,600
2023-09-29	1.838	1.860	1.824	1.830	1.830	136,226
2023-09-28	1.830	1.830	1.800	1.806	1.806	75,620

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.