AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.465 | 3.540 | 3.465 | 3.530 | 3.530 | 77,431 |
| 2022-07-28 | 3.505 | 3.505 | 3.420 | 3.470 | 3.470 | 87,212 |
| 2022-07-27 | 3.495 | 3.525 | 3.445 | 3.520 | 3.520 | 72,200 |
| 2022-07-26 | 3.540 | 3.550 | 3.470 | 3.495 | 3.495 | 134,844 |
| 2022-07-25 | 3.535 | 3.570 | 3.520 | 3.555 | 3.555 | 64,883 |
| 2022-07-22 | 3.560 | 3.595 | 3.540 | 3.580 | 3.580 | 58,336 |
| 2022-07-21 | 3.535 | 3.595 | 3.535 | 3.560 | 3.560 | 54,564 |
| 2022-07-20 | 3.500 | 3.565 | 3.490 | 3.545 | 3.545 | 72,444 |
| 2022-07-19 | 3.460 | 3.535 | 3.440 | 3.520 | 3.520 | 60,535 |
| 2022-07-18 | 3.520 | 3.540 | 3.455 | 3.485 | 3.485 | 89,296 |
| 2022-07-15 | 3.410 | 3.515 | 3.410 | 3.500 | 3.500 | 100,349 |
| 2022-07-14 | 3.455 | 3.470 | 3.435 | 3.450 | 3.450 | 120,418 |
| 2022-07-13 | 3.500 | 3.500 | 3.440 | 3.465 | 3.465 | 90,282 |
| 2022-07-12 | 3.495 | 3.540 | 3.440 | 3.510 | 3.510 | 128,272 |
| 2022-07-11 | 3.450 | 3.555 | 3.450 | 3.495 | 3.495 | 197,581 |
| 2022-07-08 | 3.490 | 3.550 | 3.465 | 3.525 | 3.525 | 259,188 |
| 2022-07-07 | 3.490 | 3.490 | 3.430 | 3.470 | 3.470 | 71,619 |
| 2022-07-06 | 3.430 | 3.455 | 3.410 | 3.440 | 3.440 | 59,803 |
| 2022-07-05 | 3.510 | 3.545 | 3.435 | 3.435 | 3.435 | 105,377 |
| 2022-07-04 | 3.485 | 3.530 | 3.470 | 3.510 | 3.510 | 51,717 |
| 2022-07-01 | 3.460 | 3.520 | 3.460 | 3.500 | 3.500 | 73,893 |
| 2022-06-30 | 3.555 | 3.585 | 3.495 | 3.515 | 3.515 | 114,380 |
| 2022-06-29 | 3.600 | 3.670 | 3.600 | 3.605 | 3.605 | 78,806 |
| 2022-06-28 | 3.620 | 3.705 | 3.620 | 3.660 | 3.660 | 60,114 |
| 2022-06-27 | 3.610 | 3.675 | 3.605 | 3.660 | 3.660 | 148,934 |
| 2022-06-24 | 3.515 | 3.615 | 3.480 | 3.600 | 3.600 | 179,223 |
| 2022-06-23 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 171,576 |
| 2022-06-22 | 3.695 | 3.695 | 3.570 | 3.600 | 3.600 | 205,836 |
| 2022-06-21 | 3.700 | 3.745 | 3.665 | 3.690 | 3.690 | 100,402 |
| 2022-06-20 | 3.650 | 3.715 | 3.650 | 3.700 | 3.700 | 103,044 |
| 2022-06-17 | 3.700 | 3.740 | 3.660 | 3.670 | 3.670 | 466,589 |
| 2022-06-16 | 3.820 | 3.820 | 3.665 | 3.690 | 3.690 | 178,717 |
| 2022-06-15 | 3.790 | 3.820 | 3.715 | 3.810 | 3.810 | 123,047 |
| 2022-06-14 | 3.700 | 3.795 | 3.700 | 3.730 | 3.730 | 272,112 |
| 2022-06-13 | 3.800 | 3.810 | 3.690 | 3.760 | 3.760 | 262,579 |
| 2022-06-10 | 3.900 | 3.900 | 3.765 | 3.790 | 3.790 | 136,515 |
| 2022-06-09 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 129,891 |
| 2022-06-08 | 4.000 | 4.000 | 3.945 | 3.960 | 3.960 | 152,518 |
| 2022-06-07 | 4.000 | 4.010 | 3.970 | 4.000 | 4.000 | 287,474 |
| 2022-06-06 | 3.950 | 4.050 | 3.950 | 4.000 | 4.000 | 450,991 |
| 2022-06-03 | 3.990 | 3.990 | 3.945 | 3.980 | 3.980 | 146,219 |
| 2022-06-02 | 3.945 | 3.985 | 3.940 | 3.950 | 3.950 | 168,077 |
| 2022-06-01 | 3.920 | 3.960 | 3.880 | 3.920 | 3.920 | 187,945 |
| 2022-05-31 | 4.010 | 4.030 | 3.905 | 3.905 | 3.905 | 482,943 |
| 2022-05-30 | 3.950 | 4.010 | 3.950 | 4.005 | 4.005 | 173,225 |
| 2022-05-27 | 3.935 | 3.975 | 3.905 | 3.960 | 3.960 | 172,493 |
| 2022-05-26 | 3.895 | 3.925 | 3.855 | 3.900 | 3.900 | 126,402 |
| 2022-05-25 | 3.900 | 3.900 | 3.815 | 3.840 | 3.840 | 248,508 |
| 2022-05-24 | 3.850 | 3.905 | 3.845 | 3.880 | 3.880 | 192,725 |
| 2022-05-23 | 4.010 | 4.070 | 3.875 | 3.875 | 3.875 | 418,129 |
| 2022-05-20 | 3.785 | 3.995 | 3.785 | 3.970 | 3.970 | 504,992 |
| 2022-05-19 | 3.700 | 3.740 | 3.660 | 3.710 | 3.710 | 273,193 |
| 2022-05-18 | 3.760 | 3.795 | 3.730 | 3.730 | 3.730 | 126,658 |
| 2022-05-17 | 3.690 | 3.770 | 3.690 | 3.740 | 3.740 | 175,350 |
| 2022-05-16 | 3.660 | 3.710 | 3.605 | 3.690 | 3.690 | 171,280 |
| 2022-05-13 | 3.550 | 3.635 | 3.540 | 3.620 | 3.620 | 290,964 |
| 2022-05-12 | 3.605 | 3.605 | 3.460 | 3.540 | 3.540 | 259,716 |
| 2022-05-11 | 3.610 | 3.625 | 3.485 | 3.595 | 3.595 | 312,199 |
| 2022-05-10 | 3.680 | 3.770 | 3.625 | 3.625 | 3.625 | 198,747 |
| 2022-05-09 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 162,194 |
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.