AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.865 | 3.865 | 3.785 | 3.820 | 3.820 | 221,522 |
| 2022-05-05 | 3.860 | 3.965 | 3.835 | 3.835 | 3.835 | 277,632 |
| 2022-05-04 | 3.890 | 3.945 | 3.870 | 3.905 | 3.905 | 163,495 |
| 2022-05-03 | 3.865 | 3.955 | 3.820 | 3.935 | 3.935 | 210,169 |
| 2022-05-02 | 3.850 | 3.900 | 3.780 | 3.800 | 3.800 | 274,274 |
| 2022-04-29 | 3.890 | 3.925 | 3.840 | 3.845 | 3.845 | 328,240 |
| 2022-04-28 | 3.845 | 3.905 | 3.840 | 3.870 | 3.870 | 269,720 |
| 2022-04-27 | 3.880 | 3.890 | 3.810 | 3.835 | 3.835 | 342,493 |
| 2022-04-26 | 3.845 | 3.970 | 3.825 | 3.945 | 3.945 | 219,265 |
| 2022-04-25 | 3.900 | 3.935 | 3.820 | 3.910 | 3.910 | 278,018 |
| 2022-04-22 | 3.975 | 4.060 | 3.915 | 3.955 | 3.955 | 378,447 |
| 2022-04-21 | 4.100 | 4.105 | 3.965 | 3.995 | 3.995 | 470,932 |
| 2022-04-20 | 3.980 | 4.160 | 3.905 | 4.130 | 4.130 | 1,751,218 |
| 2022-04-19 | 3.870 | 3.915 | 3.845 | 3.875 | 3.875 | 326,768 |
| 2022-04-14 | 3.890 | 3.900 | 3.860 | 3.865 | 3.865 | 207,780 |
| 2022-04-13 | 3.765 | 3.880 | 3.765 | 3.865 | 3.865 | 168,421 |
| 2022-04-12 | 3.780 | 3.810 | 3.720 | 3.800 | 3.800 | 221,703 |
| 2022-04-11 | 3.870 | 3.915 | 3.775 | 3.780 | 3.780 | 345,505 |
| 2022-04-08 | 3.880 | 3.890 | 3.840 | 3.885 | 3.885 | 188,559 |
| 2022-04-07 | 3.765 | 3.890 | 3.765 | 3.835 | 3.835 | 432,998 |
| 2022-04-06 | 3.750 | 3.800 | 3.715 | 3.765 | 3.765 | 249,328 |
| 2022-04-05 | 3.640 | 3.730 | 3.640 | 3.710 | 3.710 | 162,826 |
| 2022-04-04 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 91,730 |
| 2022-04-01 | 3.670 | 3.700 | 3.640 | 3.680 | 3.680 | 110,485 |
| 2022-03-31 | 3.705 | 3.705 | 3.630 | 3.635 | 3.635 | 171,211 |
| 2022-03-30 | 3.750 | 3.750 | 3.630 | 3.685 | 3.685 | 171,114 |
| 2022-03-29 | 3.690 | 3.765 | 3.680 | 3.735 | 3.735 | 287,265 |
| 2022-03-28 | 3.650 | 3.675 | 3.625 | 3.660 | 3.660 | 167,194 |
| 2022-03-25 | 3.540 | 3.670 | 3.540 | 3.670 | 3.670 | 222,093 |
| 2022-03-24 | 3.550 | 3.580 | 3.510 | 3.560 | 3.560 | 151,241 |
| 2022-03-23 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 192,696 |
| 2022-03-22 | 3.480 | 3.590 | 3.390 | 3.590 | 3.590 | 250,337 |
| 2022-03-21 | 3.430 | 3.450 | 3.400 | 3.425 | 3.425 | 261,745 |
| 2022-03-18 | 3.410 | 3.430 | 3.365 | 3.430 | 3.430 | 913,279 |
| 2022-03-17 | 3.355 | 3.435 | 3.355 | 3.400 | 3.400 | 565,769 |
| 2022-03-16 | 3.250 | 3.360 | 3.230 | 3.350 | 3.350 | 320,831 |
| 2022-03-15 | 3.215 | 3.250 | 3.180 | 3.205 | 3.205 | 182,948 |
| 2022-03-14 | 3.240 | 3.305 | 3.185 | 3.260 | 3.260 | 198,156 |
| 2022-03-11 | 3.220 | 3.260 | 3.170 | 3.170 | 3.170 | 122,575 |
| 2022-03-10 | 3.260 | 3.300 | 3.180 | 3.205 | 3.205 | 264,085 |
| 2022-03-09 | 3.240 | 3.285 | 2.920 | 3.230 | 3.230 | 555,625 |
| 2022-03-08 | 3.060 | 3.295 | 3.060 | 3.130 | 3.130 | 150,723 |
| 2022-03-07 | 3.295 | 3.310 | 3.055 | 3.180 | 3.180 | 269,736 |
| 2022-03-04 | 3.420 | 3.420 | 3.330 | 3.335 | 3.335 | 166,036 |
| 2022-03-03 | 3.470 | 3.510 | 3.415 | 3.435 | 3.435 | 151,884 |
| 2022-03-02 | 3.480 | 3.540 | 3.445 | 3.485 | 3.485 | 90,091 |
| 2022-03-01 | 3.590 | 3.630 | 3.480 | 3.480 | 3.480 | 119,040 |
| 2022-02-28 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 101,836 |
| 2022-02-25 | 3.400 | 3.635 | 3.390 | 3.615 | 3.615 | 144,597 |
| 2022-02-24 | 3.310 | 3.395 | 3.265 | 3.380 | 3.380 | 201,099 |
| 2022-02-23 | 3.445 | 3.520 | 3.445 | 3.450 | 3.450 | 98,790 |
| 2022-02-22 | 3.420 | 3.510 | 3.380 | 3.445 | 3.445 | 168,696 |
| 2022-02-21 | 3.610 | 3.610 | 3.445 | 3.445 | 3.445 | 191,226 |
| 2022-02-18 | 3.630 | 3.685 | 3.590 | 3.590 | 3.590 | 103,509 |
| 2022-02-17 | 3.735 | 3.740 | 3.650 | 3.650 | 3.650 | 119,435 |
| 2022-02-16 | 3.680 | 3.720 | 3.675 | 3.685 | 3.685 | 88,514 |
| 2022-02-15 | 3.650 | 3.710 | 3.640 | 3.700 | 3.700 | 89,515 |
| 2022-02-14 | 3.700 | 3.730 | 3.655 | 3.655 | 3.655 | 123,904 |
| 2022-02-11 | 3.720 | 3.795 | 3.720 | 3.755 | 3.755 | 66,996 |
| 2022-02-10 | 3.725 | 3.800 | 3.725 | 3.780 | 3.780 | 89,239 |
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.