Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.260	18.260	18.080	18.140	17.549	34,916
2024-06-12	18.140	18.400	17.940	18.260	17.665	64,881
2024-06-11	18.720	18.720	18.020	18.140	17.549	83,740
2024-06-10	18.360	18.680	18.360	18.680	18.071	48,612
2024-06-07	18.760	18.760	18.500	18.560	17.955	28,902
2024-06-06	18.880	18.920	18.760	18.760	18.149	33,903
2024-06-05	18.600	18.860	18.600	18.860	18.245	45,396
2024-06-04	18.780	18.800	18.600	18.740	18.129	54,008
2024-06-03	18.800	18.820	18.540	18.720	18.110	48,085
2024-05-31	18.520	18.920	18.520	18.820	18.207	143,549
2024-05-30	18.160	18.540	18.100	18.520	17.916	45,421
2024-05-29	18.380	18.400	18.040	18.100	17.510	51,429
2024-05-28	18.380	18.540	18.380	18.400	17.800	48,220
2024-05-27	18.360	18.440	18.340	18.400	17.800	11,662
2024-05-24	18.420	18.480	18.140	18.380	17.781	30,981
2024-05-23	18.480	18.660	18.400	18.520	17.916	31,468
2024-05-22	18.740	18.740	18.480	18.480	17.878	21,698
2024-05-21	18.680	18.860	18.660	18.760	18.149	77,786
2024-05-20	18.780	19.000	18.740	18.880	17.975	33,666
2024-05-17	18.920	18.920	18.640	18.780	17.879	39,754
2024-05-16	19.000	19.000	18.840	18.880	17.975	41,553
2024-05-15	19.000	19.060	18.860	18.880	17.975	41,990
2024-05-14	18.680	19.000	18.560	19.000	18.089	99,171
2024-05-13	19.000	19.060	18.760	18.760	17.860	58,527
2024-05-10	18.800	18.940	18.800	18.920	18.013	37,390
2024-05-09	18.720	18.800	18.600	18.780	17.879	30,877
2024-05-08	18.460	18.760	18.440	18.740	17.841	101,313
2024-05-07	18.120	18.480	18.120	18.460	17.575	45,127
2024-05-06	18.280	18.280	18.100	18.140	17.270	31,603
2024-05-03	18.300	18.360	18.200	18.240	17.365	43,659
2024-05-02	18.340	18.360	18.180	18.280	17.403	39,184
2024-04-30	18.200	18.340	18.200	18.240	17.365	58,135
2024-04-29	17.740	18.200	17.740	18.200	17.327	90,938
2024-04-26	17.640	17.820	17.640	17.760	16.908	25,191
2024-04-25	17.580	17.680	17.540	17.640	16.794	30,730
2024-04-24	17.800	17.840	17.580	17.580	16.737	55,626
2024-04-23	17.880	17.960	17.820	17.860	17.003	38,530
2024-04-22	17.500	18.020	17.500	17.840	16.984	72,462
2024-04-19	17.520	17.660	17.500	17.600	16.756	31,301
2024-04-18	17.900	17.900	17.580	17.700	16.851	47,747
2024-04-17	17.800	17.940	17.740	17.900	17.042	55,551
2024-04-16	17.480	17.800	17.400	17.800	16.946	59,966
2024-04-15	17.540	17.660	17.300	17.600	16.756	173,648
2024-04-12	17.860	18.040	17.520	17.560	16.718	77,319
2024-04-11	17.960	18.400	17.600	17.640	16.794	374,292
2024-04-10	17.000	17.080	16.980	17.040	16.223	43,558
2024-04-09	16.940	17.000	16.820	16.940	16.128	48,538
2024-04-08	17.000	17.040	16.960	16.960	16.147	36,753
2024-04-05	17.000	17.080	16.900	17.000	16.185	54,191
2024-04-04	17.200	17.240	17.060	17.080	16.261	36,902
2024-04-03	17.200	17.220	17.020	17.220	16.394	47,952
2024-04-02	17.700	17.760	17.100	17.100	16.280	91,278
2024-03-28	17.410	17.700	17.310	17.660	16.813	49,271
2024-03-27	17.490	17.570	17.340	17.530	16.689	34,318
2024-03-26	17.040	17.510	17.040	17.360	16.527	60,241
2024-03-25	17.030	17.090	16.730	17.040	16.223	37,579
2024-03-22	17.080	17.320	17.050	17.050	16.232	32,695
2024-03-21	17.290	17.290	17.010	17.160	16.337	44,230
2024-03-20	17.000	17.160	16.940	17.130	16.308	31,075
2024-03-19	17.050	17.050	16.860	16.970	16.156	57,168

← NewerPage 11 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.