Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15.910	15.910	15.510	15.510	14.766	75,224
2023-07-05	16.000	16.220	15.640	15.800	15.042	103,595
2023-07-04	15.540	15.970	15.300	15.860	15.099	96,070
2023-07-03	15.760	15.870	15.530	15.600	14.852	107,899
2023-06-30	15.300	15.530	15.280	15.420	14.680	76,124
2023-06-29	14.970	15.230	14.750	15.230	14.500	75,814
2023-06-28	14.770	14.950	14.650	14.930	14.214	38,902
2023-06-27	14.920	14.920	14.640	14.740	14.033	72,011
2023-06-26	15.220	15.220	14.940	15.000	14.281	42,757
2023-06-23	15.350	15.350	15.140	15.230	14.500	30,206
2023-06-22	15.200	15.370	15.130	15.370	14.633	46,340
2023-06-21	15.300	15.440	15.150	15.270	14.538	48,068
2023-06-20	15.300	15.480	15.240	15.300	14.566	48,616
2023-06-19	15.460	15.570	15.320	15.390	14.652	71,411
2023-06-16	15.830	15.840	15.680	15.700	14.947	89,295
2023-06-15	15.990	16.040	15.710	15.790	15.033	52,194
2023-06-14	16.200	16.230	15.970	16.040	15.271	60,333
2023-06-13	15.960	16.230	15.800	16.130	15.356	90,448
2023-06-12	16.100	16.250	15.950	16.020	15.252	67,088
2023-06-09	16.170	16.220	15.980	16.020	15.252	70,506
2023-06-08	16.370	16.370	16.110	16.280	15.499	67,718
2023-06-07	16.700	16.700	16.230	16.360	15.575	75,813
2023-06-06	16.650	16.700	16.540	16.700	15.899	41,988
2023-06-05	16.850	16.870	16.690	16.750	15.947	23,629
2023-06-02	16.720	16.910	16.600	16.820	16.013	56,488
2023-06-01	16.800	16.890	16.710	16.790	15.985	39,953
2023-05-31	17.000	17.060	16.810	16.810	16.004	72,286
2023-05-30	17.330	17.400	17.030	17.050	16.232	84,837
2023-05-29	17.200	17.320	17.170	17.290	16.461	53,988
2023-05-26	17.120	17.260	17.020	17.170	16.347	82,643
2023-05-25	17.160	17.340	17.030	17.110	16.289	119,502
2023-05-24	17.180	17.310	17.030	17.160	16.337	70,355
2023-05-23	17.300	17.390	17.060	17.220	16.394	70,160
2023-05-22	17.200	17.300	17.090	17.260	16.432	44,794
2023-05-19	17.180	17.300	17.030	17.230	16.404	136,948
2023-05-18	17.070	17.350	16.910	17.140	16.318	177,367
2023-05-17	16.950	17.140	16.730	17.030	16.213	162,594
2023-05-16	16.920	16.970	16.640	16.970	16.156	65,187
2023-05-15	16.950	17.130	16.730	16.890	16.080	79,848
2023-05-12	16.800	17.250	16.800	17.170	16.109	84,815
2023-05-11	17.050	17.150	16.840	16.900	15.855	43,560
2023-05-10	16.980	17.050	16.840	17.050	15.996	39,685
2023-05-09	17.000	17.020	16.800	16.950	15.902	44,500
2023-05-08	16.990	17.020	16.790	16.970	15.921	49,083
2023-05-05	16.880	17.000	16.700	16.930	15.883	51,062
2023-05-04	16.660	16.810	16.600	16.740	15.705	60,091
2023-05-03	16.720	16.770	16.600	16.690	15.658	93,163
2023-05-02	16.800	16.830	16.650	16.650	15.621	79,356
2023-04-28	16.850	16.900	16.740	16.860	15.818	73,976
2023-04-27	16.710	16.860	16.680	16.800	15.761	37,080
2023-04-26	17.000	17.000	16.650	16.740	15.705	92,337
2023-04-25	16.880	17.000	16.750	16.890	15.846	80,961
2023-04-24	17.130	17.260	16.970	17.000	15.949	54,510
2023-04-21	17.300	17.410	17.120	17.260	16.193	67,578
2023-04-20	17.270	17.400	17.100	17.140	16.080	84,551
2023-04-19	17.400	17.620	17.340	17.460	16.381	85,878
2023-04-18	17.600	17.740	17.420	17.420	16.343	122,897
2023-04-17	17.580	17.590	17.150	17.460	16.381	109,359
2023-04-14	17.250	18.040	17.250	17.710	16.615	257,466
2023-04-13	17.000	17.490	16.940	17.420	16.343	377,744

← NewerPage 15 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.