AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.830	2.870	2.780	2.840	2.840	173,307
2023-04-11	2.805	2.845	2.775	2.810	2.810	163,387
2023-04-06	2.770	2.810	2.745	2.805	2.805	156,452
2023-04-05	2.810	2.815	2.705	2.745	2.745	153,099
2023-04-04	2.700	2.865	2.685	2.800	2.800	419,880
2023-04-03	2.700	2.725	2.600	2.660	2.660	233,125
2023-03-31	2.665	2.720	2.640	2.695	2.695	263,982
2023-03-30	2.600	2.660	2.600	2.650	2.650	197,707
2023-03-29	2.590	2.635	2.555	2.600	2.600	56,687
2023-03-28	2.610	2.640	2.575	2.575	2.575	92,608
2023-03-27	2.600	2.670	2.580	2.600	2.600	149,681
2023-03-24	2.720	2.720	2.605	2.645	2.645	101,569
2023-03-23	2.590	2.665	2.560	2.650	2.650	162,082
2023-03-22	2.550	2.610	2.520	2.595	2.595	99,147
2023-03-21	2.550	2.580	2.495	2.530	2.530	78,963
2023-03-20	2.500	2.505	2.440	2.490	2.490	148,187
2023-03-17	2.585	2.610	2.470	2.485	2.485	468,178
2023-03-16	2.600	2.615	2.545	2.580	2.580	105,844
2023-03-15	2.695	2.695	2.545	2.545	2.545	191,716
2023-03-14	2.700	2.700	2.625	2.685	2.685	91,926
2023-03-13	2.700	2.700	2.620	2.645	2.645	132,253
2023-03-10	2.700	2.705	2.625	2.700	2.700	242,269
2023-03-09	2.770	2.770	2.705	2.730	2.730	291,954
2023-03-08	2.750	2.790	2.620	2.770	2.770	592,861
2023-03-07	2.900	2.940	2.860	2.870	2.870	150,803
2023-03-06	2.890	2.930	2.880	2.900	2.900	91,027
2023-03-03	2.885	2.930	2.870	2.910	2.910	67,949
2023-03-02	2.790	2.870	2.775	2.850	2.850	83,756
2023-03-01	2.845	2.845	2.790	2.805	2.805	47,839
2023-02-28	2.855	2.860	2.800	2.800	2.800	105,181
2023-02-27	2.835	2.860	2.810	2.860	2.860	61,417
2023-02-24	2.890	2.890	2.790	2.805	2.805	100,125
2023-02-23	2.825	2.885	2.810	2.860	2.860	93,381
2023-02-22	2.840	2.850	2.805	2.820	2.820	109,292
2023-02-21	2.850	2.895	2.845	2.865	2.865	46,741
2023-02-20	2.865	2.890	2.845	2.885	2.885	67,527
2023-02-17	2.870	2.870	2.835	2.850	2.850	56,588
2023-02-16	2.870	2.945	2.865	2.875	2.875	178,217
2023-02-15	2.800	2.865	2.790	2.850	2.850	81,756
2023-02-14	2.845	2.850	2.800	2.810	2.810	243,054
2023-02-13	2.855	2.865	2.830	2.845	2.845	34,577
2023-02-10	2.830	2.875	2.830	2.850	2.850	58,968
2023-02-09	2.895	2.905	2.800	2.835	2.835	92,396
2023-02-08	2.875	2.895	2.860	2.880	2.880	72,316
2023-02-07	2.845	2.875	2.810	2.820	2.820	94,823
2023-02-06	2.905	2.910	2.825	2.825	2.825	94,782
2023-02-03	2.985	2.985	2.915	2.925	2.925	90,193
2023-02-02	2.900	3.005	2.900	2.955	2.955	221,917
2023-02-01	2.865	2.900	2.860	2.895	2.895	117,540
2023-01-31	2.875	2.885	2.830	2.880	2.880	78,814
2023-01-30	2.900	2.900	2.865	2.875	2.875	56,971
2023-01-27	2.885	2.915	2.860	2.895	2.895	48,808
2023-01-26	2.895	2.905	2.860	2.905	2.905	55,197
2023-01-25	2.940	2.940	2.855	2.875	2.875	36,021
2023-01-24	2.920	2.930	2.870	2.900	2.900	65,945
2023-01-23	2.860	2.915	2.850	2.905	2.905	53,916
2023-01-20	2.860	2.860	2.820	2.840	2.840	81,428
2023-01-19	2.915	2.925	2.835	2.840	2.840	122,595
2023-01-18	2.945	2.960	2.925	2.940	2.940	61,796
2023-01-17	2.945	2.990	2.870	2.945	2.945	203,468

← NewerPage 16 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.