Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.660	16.680	15.870	16.360	15.349	142,610
2023-04-11	16.190	16.780	16.170	16.700	15.668	268,880
2023-04-06	16.230	16.420	16.030	16.130	15.133	99,966
2023-04-05	15.550	15.990	15.550	15.990	15.001	107,590
2023-04-04	15.700	15.700	15.550	15.550	14.589	38,505
2023-04-03	15.780	15.820	15.510	15.670	14.701	90,337
2023-03-31	15.520	15.750	15.400	15.730	14.758	101,956
2023-03-30	15.480	15.520	15.310	15.460	14.504	54,475
2023-03-29	15.250	15.550	15.200	15.460	14.504	85,492
2023-03-28	15.240	15.240	15.140	15.190	14.251	43,161
2023-03-27	15.110	15.240	15.010	15.120	14.185	46,643
2023-03-24	15.200	15.200	14.960	15.050	14.120	65,063
2023-03-23	14.930	15.200	14.850	15.200	14.260	84,491
2023-03-22	15.120	15.120	14.900	14.980	14.054	44,469
2023-03-21	15.130	15.330	14.920	14.990	14.063	125,270
2023-03-20	15.100	15.220	14.820	15.220	14.279	96,670
2023-03-17	15.040	15.480	15.040	15.170	14.232	162,831
2023-03-16	14.640	15.030	14.490	15.030	14.101	149,964
2023-03-15	14.850	14.890	14.340	14.470	13.575	176,361
2023-03-14	14.680	15.000	14.560	14.850	13.932	109,690
2023-03-13	15.170	15.180	14.660	14.660	13.754	124,636
2023-03-10	15.020	15.170	14.920	15.170	14.232	94,216
2023-03-09	15.360	15.360	15.050	15.190	14.251	66,445
2023-03-08	15.400	15.400	15.060	15.320	14.373	78,896
2023-03-07	15.480	15.660	15.220	15.220	14.279	147,264
2023-03-06	15.480	15.730	15.330	15.400	14.448	125,415
2023-03-03	15.290	15.440	15.160	15.400	14.448	54,595
2023-03-02	15.200	15.340	15.050	15.200	14.260	96,969
2023-03-01	15.290	15.290	14.950	15.120	14.185	116,627
2023-02-28	15.120	15.300	14.900	15.290	14.345	151,039
2023-02-27	14.900	15.260	14.900	15.140	14.204	122,110
2023-02-24	14.700	15.010	14.650	14.740	13.829	136,010
2023-02-23	14.440	14.690	14.360	14.670	13.763	103,838
2023-02-22	14.600	14.610	14.320	14.400	13.510	111,453
2023-02-21	14.680	14.760	14.560	14.640	13.735	58,287
2023-02-20	14.760	14.870	14.700	14.700	13.791	47,918
2023-02-17	14.560	14.940	14.450	14.810	13.894	93,880
2023-02-16	14.800	14.980	14.650	14.650	13.744	46,085
2023-02-15	14.450	14.780	14.340	14.770	13.857	90,049
2023-02-14	15.000	15.000	14.410	14.460	13.566	136,868
2023-02-13	15.390	15.390	14.760	14.920	13.998	157,888
2023-02-10	15.010	15.290	14.880	15.200	14.260	193,596
2023-02-09	13.760	15.360	13.730	15.100	14.167	879,546
2023-02-08	13.240	13.280	12.970	13.050	12.243	253,896
2023-02-07	13.250	13.370	13.070	13.100	12.290	135,543
2023-02-06	13.160	13.300	13.100	13.250	12.431	186,125
2023-02-03	13.240	13.270	13.110	13.180	12.365	93,717
2023-02-02	13.270	13.320	13.130	13.220	12.403	222,209
2023-02-01	13.570	13.620	13.230	13.300	12.478	114,650
2023-01-31	13.760	13.760	13.420	13.570	12.731	127,550
2023-01-30	13.890	13.950	13.700	13.750	12.900	59,214
2023-01-27	13.890	13.950	13.780	13.930	13.069	46,174
2023-01-26	13.720	13.900	13.700	13.870	13.013	48,400
2023-01-25	13.900	13.900	13.630	13.750	12.900	55,778
2023-01-24	13.920	13.990	13.840	13.930	13.069	35,386
2023-01-23	13.780	13.880	13.720	13.870	13.013	53,336
2023-01-20	13.810	13.860	13.690	13.750	12.900	64,771
2023-01-19	13.960	13.990	13.720	13.770	12.919	89,333
2023-01-18	14.130	14.330	13.960	13.990	13.125	130,410
2023-01-17	14.100	14.100	13.870	14.080	13.210	44,888

← NewerPage 16 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.