Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.730	16.910	16.560	16.800	15.994	52,516
2023-12-20	16.560	16.880	16.540	16.850	16.042	51,010
2023-12-19	16.620	16.760	16.500	16.560	15.766	52,820
2023-12-18	17.100	17.100	16.680	16.750	15.947	44,140
2023-12-15	17.500	17.550	17.090	17.160	16.337	98,257
2023-12-14	17.160	17.600	17.160	17.460	16.623	47,634
2023-12-13	17.090	17.400	17.090	17.300	16.470	51,579
2023-12-12	17.160	17.390	17.140	17.170	16.347	52,283
2023-12-11	17.200	17.390	17.160	17.200	16.375	22,420
2023-12-08	17.160	17.410	17.140	17.230	16.404	68,267
2023-12-07	17.190	17.350	17.110	17.160	16.337	64,824
2023-12-06	17.170	17.290	17.170	17.190	16.366	26,917
2023-12-05	17.110	17.280	17.020	17.170	16.347	49,642
2023-12-04	17.300	17.380	17.110	17.220	16.394	26,970
2023-12-01	17.500	17.500	17.250	17.380	16.546	45,276
2023-11-30	17.580	17.580	17.200	17.370	16.537	84,948
2023-11-29	17.280	17.600	17.280	17.560	16.718	44,522
2023-11-28	17.050	17.350	16.890	17.300	16.470	28,693
2023-11-27	17.270	17.470	17.160	17.240	16.413	35,389
2023-11-24	17.200	17.450	17.090	17.360	16.527	40,637
2023-11-23	17.120	17.340	17.040	17.240	16.413	42,001
2023-11-22	17.350	17.440	16.930	17.190	16.366	95,213
2023-11-21	17.220	17.350	17.050	17.270	16.442	60,613
2023-11-20	17.440	17.540	16.950	17.090	16.270	61,462
2023-11-17	17.000	17.510	16.960	17.440	16.604	115,439
2023-11-16	16.970	17.180	16.870	16.980	16.166	29,602
2023-11-15	17.150	17.200	16.930	17.080	16.261	35,418
2023-11-14	17.000	17.150	16.910	17.120	16.299	54,999
2023-11-13	17.110	17.140	16.840	16.970	16.156	56,795
2023-11-10	16.890	17.060	16.860	17.000	16.185	41,172
2023-11-09	16.890	17.140	16.880	17.010	16.194	36,450
2023-11-08	16.900	17.100	16.840	16.950	16.137	78,191
2023-11-07	16.880	16.950	16.610	16.890	16.080	62,051
2023-11-06	16.750	17.100	16.750	16.900	16.090	75,225
2023-11-03	17.110	17.240	16.860	16.860	16.051	37,156
2023-11-02	16.900	17.100	16.900	17.090	16.270	42,169
2023-11-01	16.550	16.900	16.550	16.900	16.090	40,266
2023-10-31	16.370	16.730	16.370	16.580	15.785	64,378
2023-10-30	16.350	16.520	16.250	16.420	15.633	49,637
2023-10-27	16.610	16.610	16.210	16.350	15.566	81,010
2023-10-26	16.500	16.750	16.220	16.560	15.766	138,956
2023-10-25	16.390	16.830	16.350	16.630	15.832	111,674
2023-10-24	16.160	16.590	16.070	16.580	15.785	131,239
2023-10-23	15.920	16.210	15.790	16.200	15.423	188,428
2023-10-20	15.880	16.080	15.700	15.920	15.157	100,561
2023-10-19	16.030	16.360	15.450	15.920	15.157	200,115
2023-10-18	16.850	16.990	16.200	16.490	15.699	115,188
2023-10-17	16.630	17.130	16.570	16.810	16.004	121,807
2023-10-16	16.140	16.740	16.140	16.620	15.823	99,175
2023-10-13	16.850	16.850	15.860	16.020	15.252	171,024
2023-10-12	17.650	18.190	16.810	16.890	16.080	303,045
2023-10-11	16.600	16.790	16.300	16.460	15.671	65,737
2023-10-10	16.400	16.770	16.400	16.490	15.699	78,628
2023-10-09	16.340	16.660	16.330	16.410	15.623	56,021
2023-10-06	16.280	16.440	16.170	16.380	15.594	39,501
2023-10-05	16.250	16.250	16.060	16.230	15.452	36,856
2023-10-04	16.030	16.180	15.920	16.100	15.328	35,467
2023-10-03	16.000	16.070	15.850	16.040	15.271	42,083
2023-10-02	16.180	16.180	15.940	16.000	15.233	53,133
2023-09-29	16.140	16.280	16.040	16.110	15.337	72,750

← NewerPage 13 of 22 · 1,282 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.