Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.570 | 3.690 | 3.570 | 3.680 | 3.478 | 131,697 |
| 2024-09-04 | 3.630 | 3.630 | 3.585 | 3.620 | 3.422 | 93,639 |
| 2024-09-03 | 3.645 | 3.695 | 3.625 | 3.640 | 3.441 | 51,861 |
| 2024-09-02 | 3.710 | 3.710 | 3.640 | 3.660 | 3.459 | 74,783 |
| 2024-08-30 | 3.665 | 3.725 | 3.665 | 3.715 | 3.511 | 444,680 |
| 2024-08-29 | 3.650 | 3.690 | 3.650 | 3.680 | 3.478 | 120,707 |
| 2024-08-28 | 3.645 | 3.660 | 3.620 | 3.650 | 3.450 | 55,452 |
| 2024-08-27 | 3.650 | 3.660 | 3.605 | 3.620 | 3.422 | 79,816 |
| 2024-08-26 | 3.610 | 3.645 | 3.605 | 3.635 | 3.436 | 61,280 |
| 2024-08-23 | 3.685 | 3.685 | 3.600 | 3.640 | 3.441 | 78,032 |
| 2024-08-22 | 3.640 | 3.655 | 3.610 | 3.630 | 3.431 | 112,174 |
| 2024-08-21 | 3.635 | 3.645 | 3.590 | 3.645 | 3.445 | 70,161 |
| 2024-08-20 | 3.660 | 3.660 | 3.620 | 3.635 | 3.436 | 53,975 |
| 2024-08-19 | 3.630 | 3.655 | 3.610 | 3.650 | 3.450 | 143,640 |
| 2024-08-16 | 3.630 | 3.630 | 3.595 | 3.625 | 3.426 | 73,708 |
| 2024-08-15 | 3.590 | 3.630 | 3.580 | 3.630 | 3.431 | 60,608 |
| 2024-08-14 | 3.590 | 3.600 | 3.565 | 3.600 | 3.403 | 90,630 |
| 2024-08-13 | 3.580 | 3.600 | 3.575 | 3.590 | 3.393 | 61,494 |
| 2024-08-12 | 3.540 | 3.630 | 3.490 | 3.585 | 3.389 | 212,110 |
| 2024-08-09 | 3.480 | 3.525 | 3.465 | 3.515 | 3.322 | 117,914 |
| 2024-08-08 | 3.490 | 3.495 | 3.445 | 3.495 | 3.303 | 59,905 |
| 2024-08-07 | 3.455 | 3.500 | 3.445 | 3.500 | 3.308 | 58,791 |
| 2024-08-06 | 3.440 | 3.485 | 3.440 | 3.470 | 3.280 | 93,218 |
| 2024-08-05 | 3.500 | 3.500 | 3.400 | 3.460 | 3.270 | 249,104 |
| 2024-08-02 | 3.555 | 3.565 | 3.525 | 3.550 | 3.355 | 93,380 |
| 2024-08-01 | 3.500 | 3.560 | 3.500 | 3.550 | 3.355 | 68,781 |
| 2024-07-31 | 3.550 | 3.560 | 3.505 | 3.545 | 3.351 | 241,319 |
| 2024-07-30 | 3.550 | 3.550 | 3.470 | 3.515 | 3.322 | 64,736 |
| 2024-07-29 | 3.515 | 3.535 | 3.490 | 3.500 | 3.308 | 60,477 |
| 2024-07-26 | 3.515 | 3.530 | 3.510 | 3.530 | 3.337 | 65,334 |
| 2024-07-25 | 3.575 | 3.575 | 3.510 | 3.550 | 3.355 | 197,987 |
| 2024-07-24 | 3.530 | 3.580 | 3.510 | 3.560 | 3.365 | 229,747 |
| 2024-07-23 | 3.525 | 3.540 | 3.500 | 3.520 | 3.327 | 78,040 |
| 2024-07-22 | 3.495 | 3.555 | 3.495 | 3.530 | 3.337 | 139,790 |
| 2024-07-19 | 3.495 | 3.495 | 3.480 | 3.495 | 3.303 | 101,298 |
| 2024-07-18 | 3.490 | 3.535 | 3.490 | 3.505 | 3.313 | 162,586 |
| 2024-07-17 | 3.480 | 3.515 | 3.480 | 3.510 | 3.318 | 95,530 |
| 2024-07-16 | 3.500 | 3.500 | 3.465 | 3.480 | 3.289 | 78,770 |
| 2024-07-15 | 3.500 | 3.515 | 3.475 | 3.475 | 3.285 | 84,490 |
| 2024-07-12 | 3.540 | 3.540 | 3.470 | 3.520 | 3.327 | 320,936 |
| 2024-07-11 | 3.520 | 3.540 | 3.470 | 3.500 | 3.308 | 448,560 |
| 2024-07-10 | 3.490 | 3.495 | 3.455 | 3.490 | 3.299 | 70,126 |
| 2024-07-09 | 3.470 | 3.525 | 3.460 | 3.480 | 3.289 | 183,436 |
| 2024-07-08 | 3.485 | 3.520 | 3.465 | 3.505 | 3.313 | 300,712 |
| 2024-07-05 | 3.470 | 3.510 | 3.470 | 3.500 | 3.308 | 101,351 |
| 2024-07-04 | 3.490 | 3.495 | 3.410 | 3.480 | 3.289 | 150,504 |
| 2024-07-03 | 3.590 | 3.595 | 3.550 | 3.580 | 3.295 | 174,777 |
| 2024-07-02 | 3.620 | 3.620 | 3.565 | 3.590 | 3.304 | 84,676 |
| 2024-07-01 | 3.560 | 3.695 | 3.560 | 3.645 | 3.355 | 275,048 |
| 2024-06-28 | 3.575 | 3.630 | 3.575 | 3.605 | 3.318 | 124,880 |
| 2024-06-27 | 3.630 | 3.670 | 3.535 | 3.590 | 3.304 | 221,194 |
| 2024-06-26 | 3.635 | 3.670 | 3.610 | 3.650 | 3.359 | 235,137 |
| 2024-06-25 | 3.625 | 3.670 | 3.615 | 3.620 | 3.332 | 389,674 |
| 2024-06-24 | 3.645 | 3.670 | 3.615 | 3.635 | 3.346 | 270,605 |
| 2024-06-21 | 3.690 | 3.690 | 3.630 | 3.650 | 3.359 | 323,042 |
| 2024-06-20 | 3.650 | 3.690 | 3.650 | 3.680 | 3.387 | 135,916 |
| 2024-06-19 | 3.720 | 3.735 | 3.675 | 3.685 | 3.392 | 134,054 |
| 2024-06-18 | 3.735 | 3.765 | 3.720 | 3.750 | 3.451 | 108,467 |
| 2024-06-17 | 3.730 | 3.755 | 3.670 | 3.740 | 3.442 | 141,247 |
| 2024-06-14 | 3.690 | 3.735 | 3.650 | 3.735 | 3.438 | 325,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0705 EUR |
| 2026-01-08 | 0.0332 EUR |
| 2025-07-03 | 0.1118 EUR |
| 2025-01-09 | 0.0332 EUR |
| 2024-07-04 | 0.0940 EUR |
| 2024-01-11 | 0.0316 EUR |
| 2023-04-12 | 0.1180 EUR |
| 2023-01-05 | 0.0300 EUR |
| 2022-06-28 | 0.0284 EUR |
| 2021-12-16 | 0.1385 EUR |
| 2021-06-23 | 0.0243 EUR |
| 2020-12-16 | 0.1353 EUR |
| 2020-06-30 | 0.0211 EUR |
| 2019-12-16 | 0.1150 EUR |
| 2019-06-28 | 0.0178 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.