argenx SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 119.80 | 120.25 | 119.80 | 120.25 | 120.25 | 501 |
| 2025-05-13 | 122.50 | 122.50 | 120.25 | 120.25 | 120.25 | 726 |
| 2025-05-12 | 120.60 | 124.56 | 120.60 | 124.56 | 124.56 | 4 |
| 2025-05-09 | 129.35 | 129.35 | 124.98 | 124.98 | 124.98 | 23 |
| 2025-05-08 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0 |
| 2025-05-07 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0 |
| 2025-05-06 | 142.26 | 142.26 | 139.91 | 140.75 | 140.75 | 105 |
| 2025-05-05 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 3 |
| 2025-05-02 | 147.00 | 147.70 | 146.80 | 147.70 | 147.70 | 371 |
| 2025-04-30 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-29 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-28 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-25 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-24 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-23 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-22 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-17 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-16 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-15 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0 |
| 2025-04-14 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 3 |
| 2025-04-11 | 137.28 | 137.28 | 136.63 | 136.63 | 136.63 | 2 |
| 2025-04-10 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2025-04-09 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2025-04-08 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2025-04-07 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2025-04-04 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
| 2025-04-03 | 133.38 | 133.38 | 133.25 | 133.25 | 133.25 | 5 |
| 2025-04-02 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0 |
| 2025-04-01 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0 |
| 2025-03-31 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0 |
| 2025-03-28 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0 |
| 2025-03-27 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 0 |
| 2025-03-26 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 8 |
| 2025-03-25 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| 2025-03-24 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| 2025-03-21 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| 2025-03-20 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| 2025-03-19 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 0 |
| 2025-03-18 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 2 |
| 2025-03-17 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 1 |
| 2025-03-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 10 |
| 2025-03-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| 2025-03-12 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | 1 |
| 2025-03-11 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | 0 |
| 2025-03-10 | 136.80 | 136.80 | 135.38 | 135.38 | 135.38 | 9 |
| 2025-03-07 | 139.80 | 139.80 | 139.58 | 139.58 | 139.58 | 1,005 |
| 2025-03-06 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | 20 |
| 2025-03-05 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0 |
| 2025-02-28 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0 |
| 2025-02-27 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0 |
| 2025-02-26 | 145.45 | 145.45 | 144.90 | 144.90 | 144.90 | 11 |
| 2025-02-25 | 144.34 | 145.46 | 144.34 | 145.46 | 145.46 | 14 |
| 2025-02-24 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2025-02-21 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 1 |
| 2025-02-20 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 0 |
| 2025-02-19 | 146.25 | 146.55 | 145.80 | 145.80 | 145.80 | 200 |
| 2025-02-18 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0 |
| 2025-02-17 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0 |
| 2025-02-14 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 3 |
| 2025-02-13 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 70 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.