Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	11.900	12.100	11.630	12.010	11.268	89,850
2022-10-21	11.400	11.990	11.270	11.830	11.099	353,817
2022-10-20	11.400	11.630	11.260	11.500	10.789	183,313
2022-10-19	11.120	11.500	11.120	11.330	10.630	187,627
2022-10-18	11.190	11.330	11.040	11.110	10.423	89,712
2022-10-17	11.260	11.310	10.980	11.150	10.461	225,583
2022-10-14	11.200	11.470	11.100	11.310	10.611	159,219
2022-10-13	12.000	12.050	10.800	11.020	10.339	610,769
2022-10-12	12.500	12.590	12.180	12.370	11.605	62,037
2022-10-11	12.680	12.680	12.190	12.400	11.633	90,663
2022-10-10	12.460	12.560	12.090	12.480	11.708	48,590
2022-10-07	12.520	12.760	12.350	12.350	11.587	28,179
2022-10-06	13.020	13.070	12.610	12.710	11.924	136,743
2022-10-05	12.900	13.090	12.900	12.950	12.149	61,213
2022-10-04	12.860	13.090	12.800	13.020	12.215	44,424
2022-10-03	12.500	12.810	12.500	12.750	11.962	52,571
2022-09-30	12.070	12.760	12.050	12.590	11.812	112,571
2022-09-29	12.000	12.290	12.000	12.080	11.333	111,149
2022-09-28	11.680	12.220	11.650	12.130	11.380	139,877
2022-09-27	11.740	11.910	11.540	11.840	11.108	102,837
2022-09-26	12.570	12.570	11.720	11.720	10.995	118,257
2022-09-23	12.810	12.900	12.660	12.660	11.877	129,272
2022-09-22	13.200	13.300	12.890	12.890	12.093	80,204
2022-09-21	13.140	13.380	13.050	13.220	12.403	77,201
2022-09-20	13.300	13.400	13.180	13.250	12.431	55,749
2022-09-19	13.360	13.480	13.140	13.380	12.553	96,830
2022-09-16	13.480	13.510	13.310	13.400	12.572	123,499
2022-09-15	13.500	13.540	13.400	13.450	12.619	74,133
2022-09-14	13.460	13.510	13.330	13.400	12.572	68,388
2022-09-13	13.650	13.650	13.490	13.500	12.665	102,699
2022-09-12	13.260	13.550	13.200	13.510	12.675	58,479
2022-09-09	13.240	13.300	13.100	13.150	12.337	39,419
2022-09-08	12.900	13.140	12.890	13.070	12.262	73,164
2022-09-07	12.880	12.960	12.780	12.830	12.037	42,561
2022-09-06	12.750	13.070	12.750	12.880	12.084	63,550
2022-09-05	12.830	12.830	12.620	12.770	11.981	50,142
2022-09-02	13.110	13.180	12.840	12.980	12.178	67,990
2022-09-01	12.860	13.020	12.700	13.000	12.196	76,870
2022-08-31	12.900	12.970	12.740	12.800	12.009	148,141
2022-08-30	12.930	13.050	12.770	12.810	12.018	132,508
2022-08-29	13.000	13.020	12.820	12.860	12.065	136,735
2022-08-26	13.370	13.440	13.070	13.130	12.318	102,721
2022-08-25	13.500	13.600	13.350	13.390	12.562	64,438
2022-08-24	13.670	13.670	13.430	13.460	12.628	88,839
2022-08-23	13.580	13.630	13.480	13.550	12.712	56,160
2022-08-22	13.880	13.910	13.510	13.610	12.769	90,683
2022-08-19	13.860	14.040	13.860	13.900	13.041	91,704
2022-08-18	13.870	13.920	13.800	13.890	13.031	70,268
2022-08-17	13.890	13.980	13.800	13.820	12.966	70,786
2022-08-16	13.900	14.060	13.760	13.830	12.975	79,345
2022-08-15	13.900	13.900	13.770	13.830	12.975	47,591
2022-08-12	13.340	13.890	13.340	13.850	12.994	403,865
2022-08-11	13.700	13.800	13.330	13.330	12.506	194,459
2022-08-10	13.900	13.900	13.610	13.640	12.797	87,834
2022-08-09	13.900	14.000	13.660	13.900	13.041	160,887
2022-08-08	14.020	14.120	13.840	13.880	13.022	121,857
2022-08-05	14.020	14.270	13.790	13.960	13.097	172,064
2022-08-04	15.350	15.510	13.900	13.910	13.050	431,092
2022-08-03	14.560	15.090	14.410	15.060	14.129	113,949
2022-08-02	14.600	14.630	14.190	14.460	13.566	137,297

← NewerPage 18 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.