Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.100	19.400	19.000	19.320	18.690	56,678
2024-09-04	19.000	19.100	18.860	19.080	18.458	54,366
2024-09-03	19.180	19.240	19.040	19.160	18.536	43,124
2024-09-02	19.160	19.300	19.160	19.180	18.555	31,826
2024-08-30	19.160	19.320	19.140	19.160	18.536	84,443
2024-08-29	18.800	19.240	18.800	19.120	18.497	64,541
2024-08-28	18.940	18.980	18.800	18.860	18.245	32,716
2024-08-27	18.820	19.020	18.820	18.840	18.226	60,393
2024-08-26	18.900	19.060	18.760	18.960	18.342	58,361
2024-08-23	18.940	19.000	18.880	18.960	18.342	25,293
2024-08-22	18.900	19.040	18.900	18.960	18.342	46,326
2024-08-21	18.840	19.160	18.840	19.060	18.439	35,022
2024-08-20	19.080	19.080	18.860	18.880	18.265	36,180
2024-08-19	18.920	19.220	18.860	19.020	18.400	49,146
2024-08-16	18.960	19.040	18.840	18.980	18.362	46,937
2024-08-15	19.100	19.160	18.800	18.920	18.303	41,134
2024-08-14	18.900	19.140	18.900	19.120	18.497	44,398
2024-08-13	19.180	19.180	18.900	18.980	18.362	34,022
2024-08-12	19.180	19.320	19.000	19.060	18.439	33,135
2024-08-09	19.140	19.140	19.020	19.100	18.478	37,335
2024-08-08	19.060	19.120	18.900	19.040	18.420	41,580
2024-08-07	19.200	19.300	19.020	19.060	18.439	71,640
2024-08-06	19.120	19.120	18.720	18.920	18.303	54,389
2024-08-05	19.380	19.460	18.900	18.940	18.323	119,463
2024-08-02	19.580	19.880	19.060	19.680	19.039	154,492
2024-08-01	19.780	20.050	18.840	19.400	18.768	180,167
2024-07-31	19.140	19.160	18.960	19.040	18.420	52,415
2024-07-30	18.960	19.140	18.900	19.000	18.381	52,376
2024-07-29	18.800	18.940	18.800	18.940	18.323	30,504
2024-07-26	18.560	18.780	18.520	18.780	18.168	15,763
2024-07-25	18.620	18.660	18.440	18.660	18.052	31,906
2024-07-24	18.700	18.800	18.540	18.620	18.013	35,551
2024-07-23	18.760	18.760	18.560	18.600	17.994	21,745
2024-07-22	18.700	18.880	18.700	18.760	18.149	28,184
2024-07-19	18.880	18.880	18.560	18.640	18.033	30,080
2024-07-18	18.680	18.900	18.660	18.900	18.284	66,832
2024-07-17	18.560	18.760	18.560	18.700	18.091	18,681
2024-07-16	18.440	18.640	18.420	18.640	18.033	19,804
2024-07-15	18.460	18.640	18.460	18.460	17.858	41,367
2024-07-12	18.580	18.620	18.460	18.540	17.936	34,177
2024-07-11	18.360	18.760	18.340	18.580	17.975	57,998
2024-07-10	18.020	18.400	18.020	18.380	17.781	56,989
2024-07-09	18.260	18.380	18.040	18.100	17.510	51,845
2024-07-08	18.200	18.360	18.200	18.360	17.762	36,203
2024-07-05	18.220	18.380	18.140	18.140	17.549	21,395
2024-07-04	18.000	18.260	18.000	18.140	17.549	41,140
2024-07-03	17.920	17.980	17.860	17.920	17.336	27,990
2024-07-02	17.820	17.960	17.760	17.860	17.278	27,696
2024-07-01	18.260	18.320	17.740	17.840	17.259	60,260
2024-06-28	17.720	18.220	17.720	18.220	17.626	65,052
2024-06-27	17.740	17.940	17.720	17.900	17.317	24,155
2024-06-26	18.180	18.200	17.740	17.740	17.162	55,494
2024-06-25	17.880	18.220	17.840	18.180	17.588	66,286
2024-06-24	17.720	18.060	17.720	17.920	17.336	27,511
2024-06-21	17.940	17.940	17.740	17.800	17.220	63,484
2024-06-20	17.660	17.960	17.660	17.960	17.375	20,617
2024-06-19	17.720	17.940	17.700	17.720	17.143	24,133
2024-06-18	17.740	17.880	17.580	17.880	17.297	27,834
2024-06-17	17.700	17.760	17.380	17.580	17.007	36,517
2024-06-14	18.120	18.120	17.600	17.720	17.143	88,494

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4000 EUR
2025-05-19	0.3500 EUR
2024-05-21	0.3000 EUR
2023-05-15	0.2500 EUR
2022-05-16	0.2000 EUR
2021-05-17	0.1800 EUR
2020-05-14	0.0800 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.