Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.800	16.040	15.800	16.030	15.261	25,970
2023-09-27	15.900	16.100	15.760	15.800	15.042	35,656
2023-09-26	15.980	16.020	15.770	15.900	15.137	26,001
2023-09-25	16.140	16.140	15.850	15.930	15.166	39,622
2023-09-22	16.200	16.210	15.970	16.090	15.318	39,133
2023-09-21	15.800	16.180	15.740	16.150	15.375	38,685
2023-09-20	15.940	15.960	15.770	15.800	15.042	46,634
2023-09-19	16.100	16.150	15.690	15.800	15.042	63,434
2023-09-18	16.830	16.850	16.080	16.200	15.423	77,200
2023-09-15	16.800	16.940	16.750	16.920	16.109	86,892
2023-09-14	16.720	16.820	16.600	16.750	15.947	22,445
2023-09-13	16.870	16.930	16.540	16.640	15.842	37,147
2023-09-12	16.740	16.980	16.700	16.910	16.099	52,224
2023-09-11	16.610	16.800	16.600	16.750	15.947	23,897
2023-09-08	16.470	16.720	16.470	16.650	15.851	30,898
2023-09-07	16.600	16.690	16.360	16.630	15.832	31,526
2023-09-06	16.600	16.650	16.440	16.470	15.680	28,926
2023-09-05	16.510	16.730	16.510	16.710	15.909	48,995
2023-09-04	16.510	16.650	16.470	16.600	15.804	35,373
2023-09-01	16.300	16.490	16.210	16.480	15.690	23,694
2023-08-31	16.320	16.450	16.220	16.450	15.661	72,597
2023-08-30	16.330	16.460	16.320	16.410	15.623	27,816
2023-08-29	16.080	16.750	16.000	16.410	15.623	84,615
2023-08-28	16.000	16.140	15.920	16.010	15.242	32,327
2023-08-25	15.750	16.130	15.750	16.060	15.290	30,639
2023-08-24	16.170	16.330	15.890	15.940	15.176	30,462
2023-08-23	16.190	16.290	16.140	16.210	15.433	27,862
2023-08-22	16.040	16.150	15.980	16.090	15.318	46,265
2023-08-21	15.800	16.060	15.800	16.040	15.271	26,328
2023-08-18	15.920	16.080	15.780	15.860	15.099	38,571
2023-08-17	16.120	16.140	15.940	16.110	15.337	41,437
2023-08-16	16.240	16.240	16.160	16.220	15.442	26,246
2023-08-15	16.530	16.530	16.140	16.250	15.471	42,683
2023-08-14	16.630	16.630	16.300	16.300	15.518	40,933
2023-08-11	16.640	16.690	16.470	16.570	15.775	30,537
2023-08-10	16.470	16.750	16.330	16.710	15.909	36,099
2023-08-09	16.580	16.750	16.350	16.460	15.671	41,502
2023-08-08	16.880	17.110	16.400	16.460	15.671	99,081
2023-08-07	16.230	16.620	16.230	16.600	15.804	94,571
2023-08-04	16.200	16.660	16.170	16.170	15.395	74,360
2023-08-03	16.300	16.490	15.340	16.080	15.309	189,825
2023-08-02	15.960	16.050	15.780	15.960	15.195	66,957
2023-08-01	16.160	16.180	15.930	16.030	15.261	47,382
2023-07-31	16.070	16.270	16.070	16.180	15.404	43,711
2023-07-28	16.150	16.220	16.030	16.150	15.375	31,554
2023-07-27	16.080	16.230	16.080	16.170	15.395	19,242
2023-07-26	16.100	16.170	15.980	16.080	15.309	28,516
2023-07-25	16.180	16.350	16.100	16.130	15.356	58,835
2023-07-24	16.110	16.180	15.940	16.140	15.366	53,631
2023-07-21	16.050	16.180	16.000	16.130	15.356	46,019
2023-07-20	15.930	16.100	15.860	16.100	15.328	51,251
2023-07-19	16.020	16.020	15.860	15.950	15.185	40,542
2023-07-18	15.890	16.010	15.790	16.010	15.242	42,025
2023-07-17	15.950	16.040	15.870	16.000	15.233	31,732
2023-07-14	16.050	16.150	15.940	16.010	15.242	40,154
2023-07-13	16.000	16.200	15.980	16.090	15.318	67,589
2023-07-12	16.000	16.080	15.890	16.070	15.299	40,088
2023-07-11	15.700	16.010	15.550	15.940	15.176	64,530
2023-07-10	15.620	15.880	15.550	15.800	15.042	35,657
2023-07-07	15.510	15.790	15.430	15.730	14.976	33,136

← NewerPage 14 of 22 · 1,285 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.