Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.940 | 2.955 | 2.910 | 2.945 | 2.711 | 137,871 |
| 2024-03-15 | 2.935 | 2.955 | 2.920 | 2.935 | 2.701 | 278,932 |
| 2024-03-14 | 2.985 | 2.985 | 2.930 | 2.935 | 2.701 | 163,359 |
| 2024-03-13 | 2.960 | 2.975 | 2.935 | 2.955 | 2.720 | 166,829 |
| 2024-03-12 | 3.000 | 3.000 | 2.950 | 2.970 | 2.734 | 131,919 |
| 2024-03-11 | 2.960 | 3.005 | 2.960 | 2.995 | 2.757 | 146,997 |
| 2024-03-08 | 2.990 | 3.010 | 2.960 | 2.960 | 2.724 | 121,112 |
| 2024-03-07 | 2.965 | 3.000 | 2.955 | 2.995 | 2.757 | 76,467 |
| 2024-03-06 | 2.960 | 2.985 | 2.950 | 2.965 | 2.729 | 235,395 |
| 2024-03-05 | 2.985 | 2.985 | 2.950 | 2.980 | 2.743 | 289,063 |
| 2024-03-04 | 2.980 | 3.005 | 2.975 | 2.995 | 2.757 | 128,041 |
| 2024-03-01 | 3.040 | 3.040 | 2.980 | 3.000 | 2.761 | 169,602 |
| 2024-02-29 | 3.000 | 3.000 | 2.955 | 3.000 | 2.761 | 888,726 |
| 2024-02-28 | 3.080 | 3.080 | 2.985 | 2.990 | 2.752 | 142,109 |
| 2024-02-27 | 3.080 | 3.080 | 3.025 | 3.080 | 2.835 | 158,521 |
| 2024-02-26 | 3.010 | 3.055 | 2.980 | 3.035 | 2.793 | 195,688 |
| 2024-02-23 | 3.030 | 3.040 | 2.980 | 3.015 | 2.775 | 194,507 |
| 2024-02-22 | 3.020 | 3.030 | 2.995 | 3.005 | 2.766 | 130,955 |
| 2024-02-21 | 3.000 | 3.015 | 2.995 | 3.000 | 2.761 | 106,348 |
| 2024-02-20 | 3.000 | 3.035 | 2.990 | 3.010 | 2.770 | 123,268 |
| 2024-02-19 | 3.000 | 3.040 | 3.000 | 3.040 | 2.798 | 81,346 |
| 2024-02-16 | 3.045 | 3.050 | 2.950 | 3.005 | 2.766 | 344,000 |
| 2024-02-15 | 3.055 | 3.060 | 3.035 | 3.045 | 2.803 | 146,813 |
| 2024-02-14 | 3.055 | 3.065 | 3.030 | 3.065 | 2.821 | 114,276 |
| 2024-02-13 | 3.070 | 3.075 | 3.050 | 3.075 | 2.830 | 134,777 |
| 2024-02-12 | 3.065 | 3.080 | 3.060 | 3.080 | 2.835 | 65,032 |
| 2024-02-09 | 3.060 | 3.085 | 3.050 | 3.065 | 2.821 | 139,151 |
| 2024-02-08 | 3.085 | 3.090 | 3.040 | 3.050 | 2.807 | 208,822 |
| 2024-02-07 | 3.065 | 3.085 | 3.055 | 3.080 | 2.835 | 202,193 |
| 2024-02-06 | 3.070 | 3.090 | 3.055 | 3.090 | 2.844 | 101,782 |
| 2024-02-05 | 3.070 | 3.080 | 3.040 | 3.070 | 2.826 | 173,006 |
| 2024-02-02 | 3.040 | 3.055 | 3.030 | 3.045 | 2.803 | 102,245 |
| 2024-02-01 | 3.050 | 3.065 | 3.030 | 3.040 | 2.798 | 266,422 |
| 2024-01-31 | 3.010 | 3.070 | 2.985 | 3.045 | 2.803 | 324,239 |
| 2024-01-30 | 3.020 | 3.075 | 3.010 | 3.015 | 2.775 | 214,766 |
| 2024-01-29 | 3.075 | 3.085 | 3.025 | 3.025 | 2.784 | 234,737 |
| 2024-01-26 | 3.090 | 3.110 | 3.070 | 3.090 | 2.844 | 108,800 |
| 2024-01-25 | 3.100 | 3.125 | 3.090 | 3.095 | 2.849 | 90,642 |
| 2024-01-24 | 3.105 | 3.125 | 3.095 | 3.125 | 2.876 | 78,812 |
| 2024-01-23 | 3.100 | 3.125 | 3.080 | 3.105 | 2.858 | 162,348 |
| 2024-01-22 | 3.080 | 3.120 | 3.080 | 3.105 | 2.858 | 185,345 |
| 2024-01-19 | 3.100 | 3.125 | 3.085 | 3.085 | 2.839 | 102,798 |
| 2024-01-18 | 3.100 | 3.135 | 3.080 | 3.105 | 2.858 | 117,091 |
| 2024-01-17 | 3.130 | 3.130 | 3.100 | 3.115 | 2.867 | 144,932 |
| 2024-01-16 | 3.145 | 3.155 | 3.115 | 3.155 | 2.904 | 87,274 |
| 2024-01-15 | 3.150 | 3.175 | 3.130 | 3.150 | 2.899 | 72,586 |
| 2024-01-12 | 3.150 | 3.170 | 3.130 | 3.150 | 2.899 | 97,752 |
| 2024-01-11 | 3.165 | 3.200 | 3.150 | 3.150 | 2.899 | 169,995 |
| 2024-01-10 | 3.230 | 3.245 | 3.190 | 3.190 | 2.907 | 213,538 |
| 2024-01-09 | 3.260 | 3.270 | 3.220 | 3.250 | 2.962 | 198,779 |
| 2024-01-08 | 3.230 | 3.265 | 3.215 | 3.250 | 2.962 | 376,906 |
| 2024-01-05 | 3.240 | 3.260 | 3.175 | 3.225 | 2.939 | 240,023 |
| 2024-01-04 | 3.200 | 3.255 | 3.200 | 3.250 | 2.962 | 109,866 |
| 2024-01-03 | 3.200 | 3.260 | 3.200 | 3.225 | 2.939 | 194,351 |
| 2024-01-02 | 3.190 | 3.215 | 3.180 | 3.215 | 2.930 | 131,906 |
| 2023-12-29 | 3.160 | 3.175 | 3.150 | 3.160 | 2.880 | 169,153 |
| 2023-12-28 | 3.175 | 3.195 | 3.150 | 3.165 | 2.884 | 183,999 |
| 2023-12-27 | 3.185 | 3.230 | 3.160 | 3.190 | 2.907 | 313,322 |
| 2023-12-22 | 3.200 | 3.205 | 3.170 | 3.200 | 2.916 | 114,413 |
| 2023-12-21 | 3.170 | 3.200 | 3.165 | 3.195 | 2.912 | 221,974 |
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.