Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.880	15.100	14.830	14.900	13.979	50,489
2022-07-28	14.980	15.090	14.640	14.880	13.960	105,453
2022-07-27	15.290	15.290	14.990	15.030	14.101	42,979
2022-07-26	15.300	15.450	15.150	15.230	14.288	35,466
2022-07-25	15.320	15.500	15.300	15.350	14.401	31,965
2022-07-22	15.100	15.450	14.950	15.360	14.410	57,564
2022-07-21	14.900	15.100	14.800	15.000	14.073	43,289
2022-07-20	14.880	15.070	14.790	14.860	13.941	56,835
2022-07-19	14.950	15.130	14.860	15.030	14.101	39,721
2022-07-18	14.910	15.130	14.910	15.060	14.129	55,424
2022-07-15	14.910	15.110	14.850	15.010	14.082	65,146
2022-07-14	15.010	15.180	14.900	15.000	14.073	50,534
2022-07-13	15.100	15.230	15.000	15.090	14.157	39,573
2022-07-12	15.080	15.290	14.940	15.130	14.195	54,176
2022-07-11	15.010	15.350	14.930	15.210	14.270	47,531
2022-07-08	14.900	15.150	14.850	15.150	14.213	73,651
2022-07-07	14.950	15.210	14.890	15.040	14.110	61,062
2022-07-06	15.310	15.320	14.950	15.040	14.110	71,447
2022-07-05	15.300	15.500	15.010	15.170	14.232	151,137
2022-07-04	15.170	15.330	14.980	15.090	14.157	42,749
2022-07-01	15.440	15.440	14.920	15.120	14.185	44,114
2022-06-30	15.000	15.570	14.850	15.440	14.486	177,985
2022-06-29	15.650	15.700	14.500	15.190	14.251	562,020
2022-06-28	17.460	17.610	15.720	15.790	14.814	232,463
2022-06-27	17.220	17.590	17.150	17.470	16.390	44,501
2022-06-24	16.900	17.310	16.900	17.230	16.165	63,559
2022-06-23	16.580	17.140	16.580	17.010	15.958	34,256
2022-06-22	16.540	16.870	16.230	16.750	15.715	53,837
2022-06-21	16.460	16.720	16.340	16.460	15.442	54,780
2022-06-20	16.200	16.700	16.200	16.490	15.471	88,265
2022-06-17	15.800	16.300	15.800	16.190	15.189	98,971
2022-06-16	16.070	16.310	15.790	15.870	14.889	56,842
2022-06-15	16.200	16.330	15.940	16.140	15.142	108,462
2022-06-14	16.540	16.600	16.010	16.170	15.170	90,406
2022-06-13	16.200	16.790	16.050	16.480	15.461	88,965
2022-06-10	16.260	16.440	16.110	16.360	15.349	71,497
2022-06-09	16.450	16.510	16.240	16.450	15.433	61,569
2022-06-08	16.440	16.520	16.150	16.450	15.433	61,427
2022-06-07	16.440	16.440	16.140	16.330	15.320	43,467
2022-06-06	16.620	16.620	16.210	16.370	15.358	41,249
2022-06-03	16.480	16.600	16.300	16.340	15.330	36,659
2022-06-02	16.300	16.580	16.170	16.460	15.442	55,992
2022-06-01	16.410	16.490	16.070	16.180	15.180	82,690
2022-05-31	16.750	16.840	16.410	16.410	15.396	252,121
2022-05-30	17.110	17.240	16.630	16.630	15.602	47,283
2022-05-27	16.700	17.120	16.690	17.040	15.987	49,561
2022-05-26	16.290	16.720	16.290	16.660	15.630	40,316
2022-05-25	16.410	16.610	16.250	16.500	15.480	57,228
2022-05-24	16.320	16.480	16.290	16.400	15.386	56,581
2022-05-23	16.250	16.470	16.120	16.290	15.283	57,418
2022-05-20	16.230	16.320	16.040	16.180	15.180	89,054
2022-05-19	16.220	16.390	16.040	16.160	15.161	75,007
2022-05-18	16.410	16.590	16.170	16.340	15.330	126,347
2022-05-17	16.500	16.700	16.330	16.400	15.386	54,569
2022-05-16	16.570	16.790	16.450	16.650	15.621	87,943
2022-05-13	16.330	16.890	16.330	16.750	15.527	74,869
2022-05-12	16.680	16.680	16.340	16.340	15.147	65,285
2022-05-11	16.860	16.960	16.540	16.730	15.508	116,139
2022-05-10	16.630	16.890	16.380	16.630	15.416	66,227
2022-05-09	17.260	17.290	16.630	16.630	15.416	86,395

← NewerPage 19 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.