Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	17.150	17.280	17.030	17.070	16.251	56,379
2024-03-15	17.160	17.250	16.940	16.990	16.175	78,832
2024-03-14	17.250	17.490	17.170	17.170	16.347	40,287
2024-03-13	17.480	17.550	17.180	17.280	16.451	69,517
2024-03-12	17.540	17.540	17.400	17.510	16.670	37,447
2024-03-11	17.560	17.660	17.480	17.610	16.765	39,113
2024-03-08	17.860	17.970	17.550	17.550	16.708	42,116
2024-03-07	17.590	17.950	17.590	17.860	17.003	29,432
2024-03-06	17.640	17.730	17.560	17.590	16.746	53,638
2024-03-05	17.720	17.800	17.620	17.650	16.804	36,929
2024-03-04	18.010	18.060	17.730	17.840	16.984	32,748
2024-03-01	17.960	18.030	17.810	18.010	17.146	17,843
2024-02-29	18.010	18.100	17.770	17.970	17.108	135,949
2024-02-28	17.980	18.080	17.970	18.030	17.165	23,581
2024-02-27	18.020	18.030	17.950	18.000	17.137	33,676
2024-02-26	18.000	18.080	17.760	18.010	17.146	65,543
2024-02-23	17.950	18.080	17.910	18.040	17.175	34,522
2024-02-22	18.100	18.200	17.950	17.980	17.118	39,934
2024-02-21	18.010	18.130	17.940	18.060	17.194	61,967
2024-02-20	18.370	18.380	17.900	18.080	17.213	75,697
2024-02-19	17.900	18.350	17.900	18.320	17.441	57,786
2024-02-16	18.130	18.150	17.800	17.800	16.946	86,475
2024-02-15	17.980	18.100	17.530	17.910	17.051	222,579
2024-02-14	16.980	17.550	16.980	17.470	16.632	111,586
2024-02-13	17.200	17.300	16.970	17.160	16.337	58,644
2024-02-12	16.900	17.250	16.900	17.220	16.394	31,642
2024-02-09	16.840	17.110	16.840	17.060	16.242	18,781
2024-02-08	16.900	17.150	16.900	17.000	16.185	24,134
2024-02-07	16.940	17.080	16.800	16.980	16.166	33,228
2024-02-06	17.000	17.120	16.840	17.000	16.185	43,508
2024-02-05	16.820	16.990	16.730	16.980	16.166	63,730
2024-02-02	16.750	16.920	16.670	16.680	15.880	24,556
2024-02-01	16.660	16.750	16.590	16.650	15.851	18,978
2024-01-31	16.900	16.900	16.540	16.670	15.871	62,324
2024-01-30	16.840	16.970	16.690	16.690	15.890	18,012
2024-01-29	16.900	16.920	16.770	16.860	16.051	10,841
2024-01-26	16.940	17.080	16.780	16.940	16.128	57,212
2024-01-25	16.730	17.030	16.730	16.970	16.156	28,563
2024-01-24	16.990	16.990	16.680	16.810	16.004	27,056
2024-01-23	16.800	16.930	16.730	16.870	16.061	47,335
2024-01-22	16.650	16.910	16.650	16.840	16.032	29,864
2024-01-19	16.850	17.000	16.630	16.630	15.832	40,608
2024-01-18	16.890	17.000	16.850	16.890	16.080	22,651
2024-01-17	16.890	17.020	16.750	16.870	16.061	24,808
2024-01-16	16.910	17.060	16.870	17.020	16.204	24,809
2024-01-15	17.390	17.390	16.990	17.050	16.232	35,612
2024-01-12	16.900	17.290	16.900	17.280	16.451	20,446
2024-01-11	16.900	17.290	16.830	17.050	16.232	42,912
2024-01-10	17.150	17.150	16.850	16.910	16.099	40,895
2024-01-09	17.250	17.300	16.920	17.160	16.337	46,394
2024-01-08	16.840	17.280	16.770	17.220	16.394	39,987
2024-01-05	16.600	16.850	16.600	16.730	15.928	25,710
2024-01-04	16.700	16.820	16.620	16.820	16.013	25,818
2024-01-03	16.940	16.950	16.600	16.700	15.899	37,412
2024-01-02	16.520	16.950	16.520	16.950	16.137	29,994
2023-12-29	16.710	16.730	16.530	16.610	15.813	42,855
2023-12-28	16.860	16.900	16.730	16.730	15.928	19,838
2023-12-27	16.520	16.990	16.520	16.900	16.090	58,265
2023-12-22	16.950	16.950	16.730	16.750	15.947	15,108
2023-12-21	16.730	16.910	16.560	16.800	15.994	52,516

← NewerPage 12 of 22 · 1,281 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.