AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.025 | 3.030 | 2.860 | 2.890 | 2.890 | 207,318 |
| 2022-10-20 | 3.020 | 3.060 | 3.005 | 3.050 | 3.050 | 38,553 |
| 2022-10-19 | 3.070 | 3.090 | 3.000 | 3.020 | 3.020 | 102,201 |
| 2022-10-18 | 2.980 | 3.070 | 2.980 | 3.040 | 3.040 | 62,248 |
| 2022-10-17 | 2.920 | 3.000 | 2.920 | 2.985 | 2.985 | 37,175 |
| 2022-10-14 | 2.995 | 3.000 | 2.920 | 2.945 | 2.945 | 64,792 |
| 2022-10-13 | 2.870 | 2.975 | 2.855 | 2.975 | 2.975 | 76,237 |
| 2022-10-12 | 2.990 | 2.990 | 2.880 | 2.895 | 2.895 | 81,019 |
| 2022-10-11 | 3.000 | 3.000 | 2.935 | 2.960 | 2.960 | 85,088 |
| 2022-10-10 | 3.070 | 3.070 | 2.960 | 3.005 | 3.005 | 57,825 |
| 2022-10-07 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 69,554 |
| 2022-10-06 | 3.015 | 3.085 | 2.985 | 3.055 | 3.055 | 56,176 |
| 2022-10-05 | 3.120 | 3.120 | 3.030 | 3.075 | 3.075 | 179,274 |
| 2022-10-04 | 3.000 | 3.115 | 2.980 | 3.115 | 3.115 | 176,190 |
| 2022-10-03 | 3.000 | 3.010 | 2.930 | 2.950 | 2.950 | 103,020 |
| 2022-09-30 | 2.955 | 3.040 | 2.930 | 3.025 | 3.025 | 158,903 |
| 2022-09-29 | 3.145 | 3.145 | 2.930 | 2.935 | 2.935 | 256,932 |
| 2022-09-28 | 3.220 | 3.220 | 3.110 | 3.140 | 3.140 | 104,906 |
| 2022-09-27 | 3.175 | 3.190 | 3.145 | 3.185 | 3.185 | 69,086 |
| 2022-09-26 | 3.130 | 3.200 | 3.100 | 3.200 | 3.200 | 115,337 |
| 2022-09-23 | 3.250 | 3.250 | 3.140 | 3.170 | 3.170 | 220,492 |
| 2022-09-22 | 3.295 | 3.295 | 3.245 | 3.245 | 3.245 | 97,531 |
| 2022-09-21 | 3.300 | 3.310 | 3.250 | 3.300 | 3.300 | 108,905 |
| 2022-09-20 | 3.335 | 3.335 | 3.255 | 3.300 | 3.300 | 128,082 |
| 2022-09-19 | 3.340 | 3.350 | 3.240 | 3.310 | 3.310 | 64,767 |
| 2022-09-16 | 3.320 | 3.340 | 3.275 | 3.340 | 3.340 | 286,729 |
| 2022-09-15 | 3.365 | 3.375 | 3.320 | 3.335 | 3.335 | 70,294 |
| 2022-09-14 | 3.430 | 3.430 | 3.335 | 3.360 | 3.360 | 138,524 |
| 2022-09-13 | 3.550 | 3.550 | 3.405 | 3.425 | 3.425 | 118,932 |
| 2022-09-12 | 3.500 | 3.515 | 3.450 | 3.490 | 3.490 | 87,259 |
| 2022-09-09 | 3.430 | 3.545 | 3.430 | 3.500 | 3.500 | 96,231 |
| 2022-09-08 | 3.465 | 3.515 | 3.430 | 3.510 | 3.510 | 73,573 |
| 2022-09-07 | 3.555 | 3.555 | 3.475 | 3.500 | 3.500 | 139,011 |
| 2022-09-06 | 3.590 | 3.590 | 3.495 | 3.525 | 3.525 | 86,755 |
| 2022-09-05 | 3.570 | 3.595 | 3.515 | 3.570 | 3.570 | 106,506 |
| 2022-09-02 | 3.645 | 3.655 | 3.590 | 3.620 | 3.620 | 136,441 |
| 2022-09-01 | 3.615 | 3.675 | 3.555 | 3.590 | 3.590 | 150,634 |
| 2022-08-31 | 3.720 | 3.785 | 3.600 | 3.605 | 3.605 | 411,938 |
| 2022-08-30 | 3.655 | 3.850 | 3.585 | 3.725 | 3.725 | 927,056 |
| 2022-08-29 | 3.230 | 3.480 | 3.225 | 3.475 | 3.475 | 356,058 |
| 2022-08-26 | 3.230 | 3.235 | 3.160 | 3.230 | 3.230 | 146,532 |
| 2022-08-25 | 3.230 | 3.250 | 3.150 | 3.230 | 3.230 | 477,000 |
| 2022-08-24 | 3.500 | 3.505 | 3.150 | 3.205 | 3.205 | 786,341 |
| 2022-08-23 | 3.625 | 3.625 | 3.500 | 3.520 | 3.520 | 98,126 |
| 2022-08-22 | 3.620 | 3.620 | 3.540 | 3.560 | 3.560 | 106,642 |
| 2022-08-19 | 3.590 | 3.625 | 3.555 | 3.600 | 3.600 | 107,580 |
| 2022-08-18 | 3.550 | 3.625 | 3.530 | 3.620 | 3.620 | 105,149 |
| 2022-08-17 | 3.570 | 3.570 | 3.510 | 3.550 | 3.550 | 91,144 |
| 2022-08-16 | 3.585 | 3.585 | 3.510 | 3.565 | 3.565 | 56,605 |
| 2022-08-15 | 3.500 | 3.575 | 3.500 | 3.545 | 3.545 | 32,518 |
| 2022-08-12 | 3.560 | 3.615 | 3.530 | 3.550 | 3.550 | 118,999 |
| 2022-08-11 | 3.535 | 3.580 | 3.520 | 3.520 | 3.520 | 48,534 |
| 2022-08-10 | 3.460 | 3.550 | 3.430 | 3.550 | 3.550 | 99,409 |
| 2022-08-09 | 3.500 | 3.515 | 3.445 | 3.470 | 3.470 | 106,046 |
| 2022-08-08 | 3.565 | 3.570 | 3.510 | 3.525 | 3.525 | 56,623 |
| 2022-08-05 | 3.560 | 3.595 | 3.540 | 3.550 | 3.550 | 53,046 |
| 2022-08-04 | 3.520 | 3.570 | 3.520 | 3.560 | 3.560 | 86,834 |
| 2022-08-03 | 3.485 | 3.560 | 3.480 | 3.530 | 3.530 | 61,456 |
| 2022-08-02 | 3.465 | 3.525 | 3.465 | 3.510 | 3.510 | 67,862 |
| 2022-08-01 | 3.540 | 3.540 | 3.475 | 3.495 | 3.495 | 65,224 |
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.