AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	3.005	3.010	2.930	2.965	2.965	138,305
2023-01-13	2.940	3.000	2.890	2.985	2.985	160,074
2023-01-12	2.940	2.955	2.870	2.895	2.895	133,522
2023-01-11	2.900	2.945	2.885	2.925	2.925	194,929
2023-01-10	2.940	2.940	2.860	2.865	2.865	94,692
2023-01-09	2.880	2.950	2.870	2.945	2.945	373,993
2023-01-06	2.870	2.880	2.825	2.865	2.865	71,902
2023-01-05	2.850	2.895	2.825	2.880	2.880	152,841
2023-01-04	2.800	2.880	2.800	2.855	2.855	117,719
2023-01-03	2.800	2.820	2.750	2.805	2.805	119,121
2023-01-02	2.700	2.800	2.700	2.750	2.750	93,125
2022-12-30	2.830	2.830	2.670	2.670	2.670	291,272
2022-12-29	2.730	2.855	2.615	2.825	2.825	351,051
2022-12-28	2.700	2.700	2.650	2.660	2.660	59,793
2022-12-27	2.700	2.735	2.680	2.695	2.695	73,148
2022-12-23	2.675	2.720	2.660	2.675	2.675	47,668
2022-12-22	2.760	2.760	2.665	2.680	2.680	49,292
2022-12-21	2.675	2.715	2.645	2.710	2.710	111,192
2022-12-20	2.760	2.760	2.635	2.650	2.650	111,384
2022-12-19	2.670	2.745	2.660	2.705	2.705	106,536
2022-12-16	2.750	2.770	2.660	2.660	2.660	407,590
2022-12-15	2.855	2.855	2.755	2.765	2.765	76,601
2022-12-14	2.870	2.870	2.805	2.830	2.830	184,900
2022-12-13	2.825	2.875	2.795	2.845	2.845	155,448
2022-12-12	2.845	2.845	2.780	2.805	2.805	134,431
2022-12-09	2.810	2.860	2.795	2.845	2.845	47,845
2022-12-08	2.810	2.810	2.780	2.790	2.790	87,091
2022-12-07	2.850	2.850	2.800	2.805	2.805	64,464
2022-12-06	2.840	2.855	2.805	2.820	2.820	103,776
2022-12-05	2.900	2.910	2.830	2.830	2.830	148,409
2022-12-02	2.845	2.860	2.735	2.850	2.850	142,382
2022-12-01	2.800	2.805	2.745	2.745	2.745	92,634
2022-11-30	2.780	2.790	2.740	2.780	2.780	206,038
2022-11-29	2.880	2.880	2.755	2.775	2.775	165,129
2022-11-28	2.880	2.880	2.825	2.840	2.840	67,397
2022-11-25	2.885	2.915	2.855	2.875	2.875	106,967
2022-11-24	2.900	2.905	2.865	2.880	2.880	57,281
2022-11-23	2.900	2.900	2.820	2.860	2.860	59,769
2022-11-22	2.870	2.890	2.835	2.860	2.860	70,495
2022-11-21	2.850	2.870	2.820	2.870	2.870	63,980
2022-11-18	2.895	2.895	2.820	2.860	2.860	77,818
2022-11-17	2.870	2.870	2.810	2.840	2.840	90,849
2022-11-16	2.900	2.900	2.820	2.820	2.820	85,147
2022-11-15	2.940	2.950	2.865	2.905	2.905	126,469
2022-11-14	2.965	2.970	2.895	2.945	2.945	139,183
2022-11-11	2.900	2.965	2.890	2.955	2.955	135,636
2022-11-10	2.855	2.925	2.825	2.900	2.900	485,017
2022-11-09	2.975	3.020	2.875	2.910	2.910	184,318
2022-11-08	3.055	3.075	3.015	3.035	3.035	81,918
2022-11-07	2.980	3.080	2.980	3.080	3.080	117,645
2022-11-04	2.975	3.040	2.960	3.000	3.000	61,615
2022-11-03	3.000	3.010	2.935	2.955	2.955	78,175
2022-11-02	3.020	3.070	2.990	3.010	3.010	89,816
2022-11-01	3.065	3.070	3.020	3.040	3.040	71,104
2022-10-31	3.015	3.100	3.015	3.055	3.055	132,287
2022-10-28	2.975	3.020	2.965	2.990	2.990	88,168
2022-10-27	2.980	3.060	2.970	2.970	2.970	74,493
2022-10-26	2.900	2.960	2.865	2.950	2.950	125,336
2022-10-25	2.885	2.900	2.835	2.880	2.880	100,641
2022-10-24	2.950	2.970	2.835	2.885	2.885	199,413

← NewerPage 17 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.