Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.250	17.600	17.240	17.380	16.111	60,182
2022-05-05	17.550	17.800	17.420	17.420	16.148	50,775
2022-05-04	17.370	17.660	17.370	17.410	16.139	32,728
2022-05-03	17.270	17.720	17.250	17.570	16.287	67,134
2022-05-02	17.630	17.770	17.050	17.420	16.148	75,447
2022-04-29	17.710	17.950	17.670	17.830	16.528	69,576
2022-04-28	17.700	17.820	17.530	17.740	16.445	47,181
2022-04-27	17.510	17.680	17.300	17.560	16.278	61,518
2022-04-26	17.770	17.770	17.540	17.570	16.287	54,706
2022-04-25	17.710	17.710	17.360	17.550	16.268	105,796
2022-04-22	17.780	17.840	17.560	17.780	16.482	68,443
2022-04-21	18.100	18.100	17.880	17.880	16.574	66,701
2022-04-20	18.360	18.460	17.910	18.000	16.686	89,223
2022-04-19	18.730	18.730	18.160	18.480	17.131	122,035
2022-04-14	17.830	18.700	17.670	18.700	17.334	375,293
2022-04-13	17.730	17.730	17.250	17.520	16.241	187,134
2022-04-12	17.500	17.630	17.200	17.540	16.259	185,470
2022-04-11	17.430	17.700	17.350	17.680	16.389	144,255
2022-04-08	17.200	17.560	17.100	17.390	16.120	132,371
2022-04-07	16.730	17.140	16.640	17.010	15.768	105,129
2022-04-06	16.600	16.700	16.350	16.600	15.388	63,347
2022-04-05	16.610	16.720	16.540	16.670	15.453	81,563
2022-04-04	16.750	16.870	16.600	16.730	15.508	52,874
2022-04-01	16.620	16.640	16.500	16.610	15.397	68,577
2022-03-31	16.620	16.730	16.490	16.520	15.314	85,334
2022-03-30	16.740	16.740	16.370	16.680	15.462	65,700
2022-03-29	17.000	17.000	16.300	16.500	15.295	106,778
2022-03-28	16.680	17.100	16.430	16.980	15.740	202,015
2022-03-25	15.870	17.060	15.870	16.780	15.555	348,703
2022-03-24	15.600	15.720	15.510	15.620	14.479	34,880
2022-03-23	15.680	15.790	15.570	15.610	14.470	53,213
2022-03-22	15.850	15.920	15.580	15.610	14.470	133,929
2022-03-21	15.710	15.890	15.660	15.850	14.693	85,219
2022-03-18	15.700	15.860	15.500	15.660	14.516	185,422
2022-03-17	16.080	16.200	15.760	15.760	14.609	97,394
2022-03-16	16.140	16.310	16.040	16.040	14.869	114,273
2022-03-15	15.920	16.010	15.640	15.800	14.646	116,715
2022-03-14	15.540	15.970	15.400	15.920	14.757	145,500
2022-03-11	15.080	15.490	15.060	15.360	14.238	70,549
2022-03-10	15.200	15.380	15.080	15.130	14.025	71,225
2022-03-09	14.470	15.190	14.470	15.190	14.081	109,875
2022-03-08	14.390	14.810	14.380	14.490	13.432	117,140
2022-03-07	14.460	14.740	13.890	14.470	13.413	241,768
2022-03-04	15.000	15.020	14.700	14.750	13.673	136,769
2022-03-03	14.970	15.390	14.970	15.140	14.034	46,339
2022-03-02	15.110	15.240	14.760	15.180	14.072	63,994
2022-03-01	15.550	15.550	15.100	15.100	13.997	77,953
2022-02-28	15.060	15.590	14.870	15.550	14.415	148,073
2022-02-25	14.940	15.140	14.650	15.140	14.034	78,421
2022-02-24	14.890	15.120	14.450	14.900	13.812	319,938
2022-02-23	15.050	15.370	15.050	15.160	14.053	89,220
2022-02-22	14.730	15.150	14.610	15.080	13.979	92,747
2022-02-21	15.230	15.230	14.750	14.900	13.812	114,247
2022-02-18	15.420	15.460	15.070	15.120	14.016	146,582
2022-02-17	15.350	15.710	15.180	15.460	14.331	127,131
2022-02-16	16.000	16.030	15.090	15.360	14.238	297,221
2022-02-15	16.470	16.470	15.880	16.000	14.832	180,895
2022-02-14	16.120	16.520	15.770	16.470	15.267	199,181
2022-02-11	16.080	16.440	16.080	16.250	15.063	279,527
2022-02-10	16.350	16.450	15.580	16.150	14.971	233,623

← NewerPage 20 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.