AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.830	1.830	1.800	1.806	1.806	75,620
2023-09-27	1.820	1.848	1.810	1.834	1.834	117,157
2023-09-26	1.830	1.848	1.820	1.824	1.824	107,599
2023-09-25	1.870	1.880	1.836	1.836	1.836	139,281
2023-09-22	1.870	1.882	1.852	1.870	1.870	78,335
2023-09-21	1.898	1.898	1.868	1.892	1.892	138,589
2023-09-20	1.874	1.914	1.866	1.910	1.910	123,113
2023-09-19	1.864	1.888	1.850	1.854	1.854	107,305
2023-09-18	1.922	1.934	1.880	1.880	1.880	128,925
2023-09-15	2.000	2.000	1.936	1.940	1.940	105,201
2023-09-14	1.950	1.974	1.924	1.962	1.962	124,194
2023-09-13	1.976	1.986	1.932	1.950	1.950	113,258
2023-09-12	2.025	2.040	1.976	1.976	1.976	134,632
2023-09-11	2.020	2.040	2.020	2.040	2.040	88,378
2023-09-08	2.040	2.050	2.000	2.040	2.040	133,471
2023-09-07	2.060	2.065	2.025	2.040	2.040	186,960
2023-09-06	2.085	2.085	2.040	2.055	2.055	102,651
2023-09-05	2.090	2.135	2.070	2.090	2.090	172,447
2023-09-04	2.110	2.110	2.055	2.080	2.080	192,585
2023-09-01	2.085	2.115	2.045	2.110	2.110	146,292
2023-08-31	2.065	2.105	2.020	2.105	2.105	390,232
2023-08-30	2.110	2.125	2.055	2.070	2.070	180,725
2023-08-29	2.145	2.145	2.090	2.105	2.105	157,967
2023-08-28	2.150	2.150	2.100	2.145	2.145	154,976
2023-08-25	2.200	2.205	2.135	2.135	2.135	151,303
2023-08-24	2.255	2.315	2.200	2.215	2.215	240,238
2023-08-23	2.280	2.280	2.125	2.265	2.265	360,186
2023-08-22	2.355	2.365	2.340	2.340	2.340	45,754
2023-08-21	2.320	2.360	2.320	2.350	2.350	73,166
2023-08-18	2.350	2.365	2.315	2.320	2.320	44,706
2023-08-17	2.370	2.400	2.330	2.340	2.340	87,543
2023-08-16	2.370	2.395	2.350	2.370	2.370	39,382
2023-08-15	2.380	2.410	2.350	2.355	2.355	16,285
2023-08-14	2.350	2.385	2.350	2.375	2.375	37,538
2023-08-11	2.350	2.365	2.305	2.355	2.355	47,054
2023-08-10	2.355	2.380	2.355	2.380	2.380	31,005
2023-08-09	2.350	2.395	2.350	2.370	2.370	25,440
2023-08-08	2.400	2.420	2.380	2.385	2.385	42,205
2023-08-07	2.400	2.445	2.400	2.405	2.405	53,941
2023-08-04	2.365	2.430	2.350	2.420	2.420	76,120
2023-08-03	2.340	2.365	2.320	2.360	2.360	81,941
2023-08-02	2.350	2.350	2.300	2.320	2.320	49,908
2023-08-01	2.350	2.390	2.350	2.380	2.380	46,292
2023-07-31	2.320	2.370	2.320	2.340	2.340	89,040
2023-07-28	2.315	2.360	2.300	2.320	2.320	77,405
2023-07-27	2.355	2.390	2.320	2.330	2.330	64,085
2023-07-26	2.405	2.405	2.355	2.375	2.375	53,808
2023-07-25	2.445	2.450	2.370	2.410	2.410	89,333
2023-07-24	2.470	2.495	2.440	2.460	2.460	85,053
2023-07-21	2.460	2.480	2.460	2.475	2.475	17,004
2023-07-20	2.450	2.485	2.450	2.475	2.475	44,257
2023-07-19	2.425	2.480	2.425	2.480	2.480	65,635
2023-07-18	2.370	2.415	2.330	2.415	2.415	56,725
2023-07-17	2.400	2.420	2.355	2.360	2.360	34,899
2023-07-14	2.415	2.435	2.405	2.430	2.430	79,512
2023-07-13	2.435	2.455	2.425	2.430	2.430	50,834
2023-07-12	2.465	2.470	2.420	2.430	2.430	51,947
2023-07-11	2.400	2.460	2.400	2.445	2.445	66,184
2023-07-10	2.450	2.470	2.405	2.430	2.430	116,323
2023-07-07	2.310	2.430	2.310	2.430	2.430	78,713

← NewerPage 14 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.