Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.790 | 3.790 | 3.685 | 3.690 | 3.396 | 303,838 |
| 2024-06-12 | 3.700 | 3.790 | 3.700 | 3.770 | 3.470 | 182,832 |
| 2024-06-11 | 3.775 | 3.810 | 3.680 | 3.700 | 3.405 | 464,659 |
| 2024-06-10 | 3.780 | 3.815 | 3.735 | 3.790 | 3.488 | 200,486 |
| 2024-06-07 | 3.770 | 3.810 | 3.735 | 3.800 | 3.498 | 342,040 |
| 2024-06-06 | 3.770 | 3.790 | 3.745 | 3.770 | 3.470 | 270,608 |
| 2024-06-05 | 3.735 | 3.785 | 3.700 | 3.760 | 3.461 | 236,336 |
| 2024-06-04 | 3.780 | 3.780 | 3.670 | 3.720 | 3.424 | 487,717 |
| 2024-06-03 | 3.820 | 3.820 | 3.750 | 3.790 | 3.488 | 651,646 |
| 2024-05-31 | 3.785 | 3.830 | 3.780 | 3.805 | 3.502 | 730,935 |
| 2024-05-30 | 3.730 | 3.795 | 3.725 | 3.785 | 3.484 | 266,985 |
| 2024-05-29 | 3.730 | 3.765 | 3.680 | 3.730 | 3.433 | 424,772 |
| 2024-05-28 | 3.700 | 3.760 | 3.700 | 3.730 | 3.433 | 405,528 |
| 2024-05-27 | 3.665 | 3.720 | 3.665 | 3.700 | 3.405 | 102,266 |
| 2024-05-24 | 3.675 | 3.700 | 3.675 | 3.700 | 3.405 | 130,652 |
| 2024-05-23 | 3.695 | 3.730 | 3.680 | 3.700 | 3.405 | 228,104 |
| 2024-05-22 | 3.615 | 3.705 | 3.615 | 3.695 | 3.401 | 306,579 |
| 2024-05-21 | 3.635 | 3.670 | 3.635 | 3.665 | 3.373 | 107,309 |
| 2024-05-20 | 3.655 | 3.670 | 3.610 | 3.660 | 3.369 | 217,862 |
| 2024-05-17 | 3.570 | 3.670 | 3.570 | 3.660 | 3.369 | 305,406 |
| 2024-05-16 | 3.655 | 3.660 | 3.565 | 3.600 | 3.313 | 340,870 |
| 2024-05-15 | 3.600 | 3.655 | 3.595 | 3.645 | 3.355 | 232,458 |
| 2024-05-14 | 3.575 | 3.630 | 3.540 | 3.620 | 3.332 | 363,308 |
| 2024-05-13 | 3.550 | 3.595 | 3.535 | 3.590 | 3.304 | 487,152 |
| 2024-05-10 | 3.530 | 3.530 | 3.475 | 3.530 | 3.249 | 445,062 |
| 2024-05-09 | 3.500 | 3.535 | 3.500 | 3.520 | 3.240 | 217,454 |
| 2024-05-08 | 3.505 | 3.515 | 3.470 | 3.515 | 3.235 | 206,664 |
| 2024-05-07 | 3.470 | 3.505 | 3.455 | 3.500 | 3.221 | 293,514 |
| 2024-05-06 | 3.455 | 3.490 | 3.435 | 3.485 | 3.208 | 261,321 |
| 2024-05-03 | 3.440 | 3.465 | 3.425 | 3.450 | 3.175 | 202,489 |
| 2024-05-02 | 3.400 | 3.470 | 3.400 | 3.445 | 3.171 | 288,943 |
| 2024-04-30 | 3.350 | 3.420 | 3.320 | 3.405 | 3.134 | 260,061 |
| 2024-04-29 | 3.350 | 3.385 | 3.335 | 3.380 | 3.111 | 251,870 |
| 2024-04-26 | 3.340 | 3.385 | 3.300 | 3.380 | 3.111 | 352,943 |
| 2024-04-25 | 3.260 | 3.335 | 3.260 | 3.320 | 3.056 | 297,907 |
| 2024-04-24 | 3.300 | 3.300 | 3.250 | 3.275 | 3.014 | 316,838 |
| 2024-04-23 | 3.190 | 3.295 | 3.180 | 3.285 | 3.024 | 435,056 |
| 2024-04-22 | 3.180 | 3.190 | 3.160 | 3.180 | 2.927 | 197,605 |
| 2024-04-19 | 3.145 | 3.185 | 3.135 | 3.185 | 2.931 | 151,128 |
| 2024-04-18 | 3.150 | 3.175 | 3.140 | 3.175 | 2.922 | 150,305 |
| 2024-04-17 | 3.125 | 3.150 | 3.125 | 3.145 | 2.895 | 123,431 |
| 2024-04-16 | 3.150 | 3.155 | 3.120 | 3.135 | 2.885 | 221,849 |
| 2024-04-15 | 3.115 | 3.180 | 3.105 | 3.175 | 2.922 | 171,991 |
| 2024-04-12 | 3.165 | 3.170 | 3.060 | 3.155 | 2.904 | 254,172 |
| 2024-04-11 | 3.140 | 3.175 | 3.140 | 3.165 | 2.913 | 99,806 |
| 2024-04-10 | 3.140 | 3.175 | 3.135 | 3.150 | 2.899 | 81,306 |
| 2024-04-09 | 3.160 | 3.180 | 3.105 | 3.150 | 2.899 | 104,051 |
| 2024-04-08 | 3.100 | 3.135 | 3.095 | 3.125 | 2.876 | 550,106 |
| 2024-04-05 | 3.125 | 3.150 | 3.105 | 3.115 | 2.867 | 140,499 |
| 2024-04-04 | 3.120 | 3.170 | 3.120 | 3.160 | 2.908 | 92,455 |
| 2024-04-03 | 3.150 | 3.155 | 3.110 | 3.140 | 2.890 | 115,856 |
| 2024-04-02 | 3.145 | 3.170 | 3.125 | 3.135 | 2.885 | 107,852 |
| 2024-03-28 | 3.155 | 3.165 | 3.135 | 3.145 | 2.895 | 99,594 |
| 2024-03-27 | 3.170 | 3.190 | 3.145 | 3.155 | 2.904 | 121,457 |
| 2024-03-26 | 3.190 | 3.200 | 3.150 | 3.165 | 2.913 | 209,273 |
| 2024-03-25 | 3.160 | 3.185 | 3.140 | 3.185 | 2.931 | 216,997 |
| 2024-03-22 | 3.060 | 3.155 | 3.060 | 3.155 | 2.904 | 440,219 |
| 2024-03-21 | 2.955 | 3.070 | 2.955 | 3.060 | 2.816 | 511,752 |
| 2024-03-20 | 2.970 | 2.970 | 2.930 | 2.965 | 2.729 | 192,298 |
| 2024-03-19 | 2.915 | 2.960 | 2.915 | 2.955 | 2.720 | 145,278 |
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.