Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.050	14.120	13.950	14.100	13.228	59,987
2023-01-13	13.990	14.000	13.870	13.970	13.106	46,874
2023-01-12	14.120	14.150	13.870	13.900	13.041	95,631
2023-01-11	14.140	14.140	13.940	14.100	13.228	59,545
2023-01-10	14.180	14.220	13.780	13.960	13.097	141,644
2023-01-09	14.120	14.340	14.070	14.150	13.275	133,641
2023-01-06	13.990	14.090	13.880	14.090	13.219	91,833
2023-01-05	13.850	13.940	13.760	13.860	13.003	88,691
2023-01-04	13.650	13.960	13.650	13.900	13.041	117,244
2023-01-03	13.650	13.730	13.540	13.640	12.797	112,826
2023-01-02	13.450	13.640	13.360	13.640	12.797	71,651
2022-12-30	13.250	13.420	13.220	13.270	12.450	65,714
2022-12-29	13.240	13.300	13.080	13.280	12.459	58,100
2022-12-28	13.300	13.320	13.110	13.190	12.375	55,352
2022-12-27	13.200	13.330	13.100	13.290	12.468	76,834
2022-12-23	13.050	13.090	12.950	13.060	12.253	45,425
2022-12-22	12.800	13.080	12.790	13.050	12.243	134,679
2022-12-21	12.290	12.790	12.280	12.790	11.999	93,484
2022-12-20	12.320	12.320	12.070	12.200	11.446	58,562
2022-12-19	12.520	12.520	12.200	12.270	11.511	73,079
2022-12-16	12.580	12.580	12.330	12.540	11.765	99,386
2022-12-15	12.830	12.870	12.600	12.600	11.821	54,204
2022-12-14	12.770	12.850	12.660	12.810	12.018	49,768
2022-12-13	12.530	12.850	12.420	12.750	11.962	110,453
2022-12-12	12.770	12.770	12.470	12.470	11.699	70,465
2022-12-09	12.700	12.810	12.600	12.780	11.990	80,249
2022-12-08	12.800	12.800	12.530	12.660	11.877	76,326
2022-12-07	12.680	12.820	12.480	12.760	11.971	95,885
2022-12-06	12.670	13.000	12.590	12.680	11.896	181,901
2022-12-05	12.490	12.530	12.430	12.530	11.755	57,365
2022-12-02	12.350	12.540	12.350	12.490	11.718	61,157
2022-12-01	12.520	12.580	12.390	12.450	11.680	65,180
2022-11-30	12.260	12.520	12.180	12.520	11.746	152,073
2022-11-29	12.250	12.260	12.100	12.200	11.446	369,824
2022-11-28	12.400	12.480	12.300	12.330	11.568	44,207
2022-11-25	12.450	12.450	12.290	12.450	11.680	67,447
2022-11-24	12.530	12.550	12.400	12.480	11.708	94,254
2022-11-23	12.470	12.750	12.370	12.520	11.746	115,530
2022-11-22	12.450	12.520	12.360	12.440	11.671	42,734
2022-11-21	12.440	12.500	12.340	12.450	11.680	51,683
2022-11-18	12.450	12.490	12.310	12.450	11.680	74,127
2022-11-17	12.300	12.440	12.170	12.380	11.615	52,179
2022-11-16	12.490	12.500	12.240	12.350	11.587	70,377
2022-11-15	12.480	12.640	12.280	12.470	11.699	127,870
2022-11-14	12.480	12.500	12.290	12.390	11.624	86,584
2022-11-11	12.600	12.650	12.360	12.410	11.643	84,577
2022-11-10	12.430	12.700	12.300	12.640	11.859	70,824
2022-11-09	12.270	12.540	12.270	12.480	11.708	65,494
2022-11-08	12.250	12.570	12.240	12.440	11.671	61,683
2022-11-07	12.190	12.390	12.060	12.280	11.521	98,459
2022-11-04	12.250	12.530	12.160	12.210	11.455	220,914
2022-11-03	12.160	12.340	12.130	12.130	11.380	45,388
2022-11-02	12.290	12.540	12.110	12.300	11.540	148,160
2022-11-01	12.650	12.740	12.160	12.200	11.446	87,403
2022-10-31	12.490	12.640	12.330	12.600	11.821	64,924
2022-10-28	12.420	12.490	12.350	12.380	11.615	95,844
2022-10-27	12.570	12.570	12.120	12.430	11.662	119,852
2022-10-26	12.110	12.540	12.110	12.460	11.690	90,473
2022-10-25	12.130	12.320	12.000	12.270	11.511	80,564
2022-10-24	11.900	12.100	11.630	12.010	11.268	89,850

← NewerPage 17 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.