AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.355	2.375	2.335	2.335	2.335	60,233
2023-07-05	2.380	2.385	2.345	2.365	2.365	54,665
2023-07-04	2.300	2.445	2.300	2.390	2.390	97,918
2023-07-03	2.265	2.325	2.260	2.315	2.315	55,868
2023-06-30	2.230	2.280	2.220	2.250	2.250	118,680
2023-06-29	2.235	2.270	2.225	2.225	2.225	67,470
2023-06-28	2.325	2.325	2.240	2.250	2.250	76,664
2023-06-27	2.305	2.310	2.190	2.235	2.235	230,187
2023-06-26	2.305	2.315	2.295	2.295	2.295	43,852
2023-06-23	2.390	2.390	2.305	2.305	2.305	89,907
2023-06-22	2.310	2.360	2.300	2.350	2.350	103,885
2023-06-21	2.310	2.370	2.300	2.335	2.335	112,029
2023-06-20	2.360	2.360	2.290	2.320	2.320	99,339
2023-06-19	2.385	2.400	2.320	2.330	2.330	95,884
2023-06-16	2.420	2.450	2.380	2.380	2.380	248,448
2023-06-15	2.460	2.465	2.420	2.435	2.435	46,537
2023-06-14	2.475	2.510	2.455	2.455	2.455	82,201
2023-06-13	2.470	2.480	2.420	2.455	2.455	85,453
2023-06-12	2.440	2.500	2.430	2.475	2.475	79,844
2023-06-09	2.420	2.455	2.390	2.455	2.455	103,449
2023-06-08	2.455	2.455	2.420	2.425	2.425	75,371
2023-06-07	2.470	2.475	2.440	2.440	2.440	85,888
2023-06-06	2.490	2.490	2.460	2.470	2.470	63,661
2023-06-05	2.505	2.510	2.480	2.485	2.485	31,358
2023-06-02	2.500	2.510	2.475	2.495	2.495	80,755
2023-06-01	2.500	2.505	2.455	2.480	2.480	101,642
2023-05-31	2.515	2.520	2.455	2.455	2.455	283,306
2023-05-30	2.580	2.580	2.525	2.525	2.525	67,886
2023-05-29	2.570	2.575	2.515	2.575	2.575	46,816
2023-05-26	2.540	2.555	2.510	2.540	2.540	44,714
2023-05-25	2.600	2.610	2.505	2.520	2.520	99,053
2023-05-24	2.690	2.690	2.600	2.600	2.600	117,374
2023-05-23	2.635	2.695	2.635	2.670	2.670	77,364
2023-05-22	2.610	2.645	2.610	2.635	2.635	67,413
2023-05-19	2.560	2.630	2.560	2.610	2.610	97,233
2023-05-18	2.545	2.600	2.545	2.575	2.575	63,031
2023-05-17	2.575	2.575	2.515	2.530	2.530	69,424
2023-05-16	2.545	2.605	2.540	2.580	2.580	169,341
2023-05-15	2.540	2.550	2.515	2.530	2.530	108,665
2023-05-12	2.540	2.540	2.495	2.500	2.500	146,362
2023-05-11	2.600	2.600	2.540	2.540	2.540	146,025
2023-05-10	2.590	2.630	2.555	2.570	2.570	118,748
2023-05-09	2.730	2.730	2.530	2.575	2.575	303,100
2023-05-08	2.650	2.705	2.620	2.670	2.670	127,647
2023-05-05	2.600	2.700	2.575	2.620	2.620	102,334
2023-05-04	2.600	2.600	2.570	2.575	2.575	61,385
2023-05-03	2.610	2.610	2.550	2.590	2.590	83,953
2023-05-02	2.580	2.605	2.560	2.590	2.590	92,340
2023-04-28	2.580	2.595	2.545	2.545	2.545	89,194
2023-04-27	2.635	2.635	2.555	2.585	2.585	134,453
2023-04-26	2.655	2.685	2.610	2.660	2.660	210,820
2023-04-25	2.860	2.875	2.655	2.690	2.690	347,759
2023-04-24	2.890	2.945	2.865	2.875	2.875	105,138
2023-04-21	2.900	2.900	2.860	2.890	2.890	59,154
2023-04-20	2.905	2.930	2.870	2.915	2.915	129,647
2023-04-19	2.900	2.900	2.860	2.890	2.890	54,277
2023-04-18	2.910	2.940	2.875	2.915	2.915	295,207
2023-04-17	2.840	2.905	2.840	2.900	2.900	141,581
2023-04-14	2.845	2.865	2.830	2.840	2.840	41,359
2023-04-13	2.855	2.865	2.785	2.830	2.830	49,733

← NewerPage 15 of 22 · 1,285 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.