Fagron NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	18.560	18.820	18.560	18.600	17.994	28,264
2024-11-27	18.600	18.700	18.580	18.620	18.013	34,615
2024-11-26	18.940	18.940	18.560	18.560	17.955	68,376
2024-11-25	18.720	19.060	18.680	19.000	18.381	120,170
2024-11-22	18.360	18.720	18.360	18.620	18.013	51,430
2024-11-21	18.200	18.340	18.020	18.280	17.684	59,292
2024-11-20	18.180	18.340	18.120	18.180	17.588	29,136
2024-11-19	18.100	18.240	17.960	18.100	17.510	53,381
2024-11-18	18.520	18.680	17.980	18.100	17.510	88,446
2024-11-15	18.580	18.700	18.520	18.520	17.916	141,809
2024-11-14	18.800	18.900	18.720	18.720	18.110	64,932
2024-11-13	18.760	18.860	18.700	18.740	18.129	59,398
2024-11-12	19.160	19.180	18.820	18.820	18.207	56,157
2024-11-11	19.040	19.260	18.980	19.220	18.594	45,735
2024-11-08	18.880	19.000	18.740	18.960	18.342	69,765
2024-11-07	18.740	18.820	18.700	18.800	18.187	111,603
2024-11-06	18.800	18.860	18.620	18.700	18.091	52,555
2024-11-05	18.720	18.900	18.680	18.700	18.091	154,734
2024-11-04	18.640	18.740	18.560	18.680	18.071	85,764
2024-11-01	18.560	18.660	18.420	18.580	17.975	39,485
2024-10-31	18.540	18.640	18.340	18.540	17.936	92,815
2024-10-30	18.660	18.720	18.440	18.520	17.916	211,880
2024-10-29	18.980	19.040	18.660	18.680	18.071	73,938
2024-10-28	18.800	18.960	18.660	18.900	18.284	143,359
2024-10-25	18.680	18.820	18.620	18.740	18.129	39,473
2024-10-24	18.800	18.800	18.560	18.620	18.013	32,917
2024-10-23	18.820	18.820	18.520	18.600	17.994	41,613
2024-10-22	18.740	18.840	18.640	18.840	18.226	38,892
2024-10-21	18.780	18.880	18.720	18.760	18.149	36,139
2024-10-18	18.800	18.820	18.680	18.820	18.207	32,538
2024-10-17	18.740	18.800	18.580	18.740	18.129	28,404
2024-10-16	18.720	18.860	18.520	18.740	18.129	57,099
2024-10-15	18.880	18.960	18.720	18.740	18.129	82,674
2024-10-14	18.860	18.860	18.440	18.700	18.091	75,642
2024-10-11	18.580	19.220	18.560	18.860	18.245	130,132
2024-10-10	18.760	18.760	18.200	18.560	17.955	143,894
2024-10-09	17.940	18.080	17.920	17.920	17.336	58,009
2024-10-08	17.900	17.940	17.760	17.880	17.297	60,910
2024-10-07	18.000	18.000	17.800	17.960	17.375	63,388
2024-10-04	17.980	18.120	17.920	17.960	17.375	75,926
2024-10-03	18.260	18.420	17.940	18.000	17.413	120,618
2024-10-02	18.500	18.500	18.220	18.320	17.723	30,585
2024-10-01	18.500	18.580	18.400	18.420	17.820	40,146
2024-09-30	18.460	18.600	18.300	18.600	17.994	118,744
2024-09-27	18.440	18.600	18.420	18.540	17.936	44,582
2024-09-26	18.300	18.420	18.260	18.420	17.820	30,402
2024-09-25	18.340	18.460	18.220	18.220	17.626	47,479
2024-09-24	18.380	18.580	17.920	18.340	17.742	137,326
2024-09-23	18.660	18.720	18.280	18.320	17.723	29,100
2024-09-20	18.680	18.860	18.460	18.680	18.071	88,291
2024-09-19	19.000	19.060	18.640	18.780	18.168	48,942
2024-09-18	19.000	19.000	18.780	18.800	18.187	39,700
2024-09-17	18.880	19.020	18.840	18.940	18.323	57,154
2024-09-16	18.960	19.100	18.840	18.920	18.303	41,700
2024-09-13	19.000	19.100	18.960	19.080	18.458	40,938
2024-09-12	19.040	19.160	18.980	19.060	18.439	39,757
2024-09-11	19.040	19.260	18.980	19.040	18.420	63,635
2024-09-10	19.300	19.300	19.040	19.120	18.497	59,619
2024-09-09	19.120	19.280	19.080	19.180	18.555	101,405
2024-09-06	19.100	19.440	19.100	19.120	18.497	59,002

← NewerPage 9 of 22 · 1,284 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.