Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.020	16.190	15.860	16.190	15.008	101,441
2022-02-08	15.950	15.950	15.690	15.920	14.757	90,581
2022-02-07	16.170	16.180	15.530	15.880	14.720	103,774
2022-02-04	16.090	16.170	15.820	16.150	14.971	125,884
2022-02-03	15.980	16.040	15.760	15.940	14.776	107,907
2022-02-02	15.840	16.160	15.770	15.820	14.665	156,463
2022-02-01	15.300	15.530	15.210	15.500	14.368	63,469
2022-01-31	15.200	15.310	15.100	15.250	14.136	82,022
2022-01-28	15.450	15.450	15.020	15.120	14.016	54,057
2022-01-27	15.000	15.390	14.860	15.290	14.173	76,850
2022-01-26	14.980	15.130	14.900	15.100	13.997	96,187
2022-01-25	15.080	15.140	14.750	14.830	13.747	100,927
2022-01-24	15.450	15.450	14.950	14.980	13.886	103,368
2022-01-21	15.980	15.980	15.420	15.510	14.377	87,274
2022-01-20	15.820	16.100	15.790	16.050	14.878	141,507
2022-01-19	15.500	15.830	15.440	15.770	14.618	132,498
2022-01-18	15.750	15.780	15.200	15.400	14.275	113,944
2022-01-17	15.590	15.820	15.590	15.770	14.618	84,333
2022-01-14	15.570	15.650	15.450	15.540	14.405	75,209
2022-01-13	15.580	15.780	15.460	15.560	14.424	112,800
2022-01-12	15.910	16.120	15.520	15.520	14.387	258,750
2022-01-11	15.490	15.790	15.480	15.770	14.618	136,700
2022-01-10	15.140	15.440	15.050	15.400	14.275	132,900
2022-01-07	15.000	15.100	14.830	15.050	13.951	79,919
2022-01-06	14.690	15.110	14.590	15.050	13.951	114,967
2022-01-05	14.700	14.870	14.660	14.810	13.729	61,697
2022-01-04	15.000	15.070	14.740	14.740	13.664	94,087
2022-01-03	14.800	15.070	14.800	14.990	13.895	69,810
2021-12-31	14.790	14.960	14.760	14.800	13.719	27,259
2021-12-30	15.040	15.050	14.730	14.790	13.710	78,411
2021-12-29	14.750	15.030	14.740	14.980	13.886	130,199
2021-12-28	14.690	14.790	14.690	14.750	13.673	55,368
2021-12-27	14.690	14.800	14.610	14.700	13.627	53,288
2021-12-24	14.740	14.810	14.640	14.640	13.571	15,223
2021-12-23	14.380	14.780	14.340	14.700	13.627	164,371
2021-12-22	14.080	14.320	14.040	14.320	13.274	105,350
2021-12-21	13.900	14.050	13.900	14.020	12.996	56,318
2021-12-20	13.900	13.930	13.710	13.900	12.885	76,646
2021-12-17	14.400	14.400	13.950	14.090	13.061	272,245
2021-12-16	14.000	14.350	13.990	14.290	13.247	141,355
2021-12-15	13.630	14.030	13.580	13.900	12.885	118,067
2021-12-14	13.960	13.960	13.520	13.630	12.635	166,035
2021-12-13	13.860	14.010	13.780	13.900	12.885	123,055
2021-12-10	13.730	13.830	13.580	13.770	12.764	96,816
2021-12-09	13.740	13.740	13.470	13.640	12.644	105,754
2021-12-08	13.860	13.870	13.460	13.590	12.598	146,802
2021-12-07	13.550	13.790	13.370	13.710	12.709	233,626
2021-12-06	13.420	13.490	13.280	13.460	12.477	155,695
2021-12-03	13.600	13.790	13.400	13.460	12.477	148,213
2021-12-02	13.450	13.570	13.280	13.550	12.561	136,084
2021-12-01	13.260	13.460	13.150	13.460	12.477	121,674
2021-11-30	13.390	13.500	13.120	13.220	12.255	175,470
2021-11-29	13.450	13.560	13.330	13.450	12.468	112,699
2021-11-26	13.330	13.490	13.160	13.390	12.412	109,017
2021-11-25	13.280	13.520	13.110	13.480	12.496	142,162
2021-11-24	13.330	13.390	13.140	13.310	12.338	118,176
2021-11-23	13.450	13.600	13.280	13.380	12.403	106,436
2021-11-22	13.660	13.680	13.350	13.470	12.486	146,239
2021-11-19	13.860	14.110	13.650	13.740	12.737	105,031
2021-11-18	14.350	14.420	13.810	13.910	12.894	237,503

← NewerPage 21 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.