Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.145	3.195	3.145	3.175	2.893	225,566
2023-12-19	3.150	3.195	3.140	3.170	2.889	150,455
2023-12-18	3.145	3.190	3.140	3.175	2.893	163,000
2023-12-15	3.180	3.200	3.155	3.160	2.880	175,332
2023-12-14	3.180	3.210	3.150	3.190	2.907	210,661
2023-12-13	3.210	3.210	3.110	3.150	2.871	140,813
2023-12-12	3.240	3.240	3.160	3.185	2.902	124,143
2023-12-11	3.195	3.235	3.195	3.225	2.939	169,277
2023-12-08	3.170	3.225	3.170	3.205	2.921	125,774
2023-12-07	3.200	3.200	3.165	3.185	2.902	81,411
2023-12-06	3.190	3.220	3.185	3.215	2.930	125,560
2023-12-05	3.160	3.210	3.160	3.195	2.912	149,406
2023-12-04	3.160	3.185	3.155	3.170	2.889	132,774
2023-12-01	3.150	3.190	3.145	3.170	2.889	196,973
2023-11-30	3.140	3.180	3.120	3.120	2.843	614,913
2023-11-29	3.000	3.155	3.000	3.140	2.861	296,274
2023-11-28	3.130	3.155	3.105	3.150	2.871	382,730
2023-11-27	3.130	3.175	3.130	3.150	2.871	229,591
2023-11-24	3.120	3.190	3.120	3.160	2.880	194,172
2023-11-23	3.140	3.175	3.130	3.175	2.893	184,785
2023-11-22	3.120	3.165	3.120	3.145	2.866	173,054
2023-11-21	3.075	3.145	3.070	3.125	2.848	313,391
2023-11-20	3.015	3.080	3.015	3.075	2.802	241,310
2023-11-17	3.025	3.060	3.015	3.040	2.770	248,369
2023-11-16	3.030	3.050	2.960	3.020	2.752	240,923
2023-11-15	3.060	3.085	3.005	3.040	2.770	240,889
2023-11-14	3.005	3.085	3.000	3.045	2.775	264,046
2023-11-13	3.010	3.020	2.910	2.990	2.725	201,143
2023-11-10	3.010	3.020	2.965	3.000	2.734	224,856
2023-11-09	3.005	3.045	3.000	3.020	2.752	138,505
2023-11-08	3.020	3.030	2.945	3.010	2.743	414,855
2023-11-07	2.995	3.015	2.970	2.990	2.725	217,045
2023-11-06	3.000	3.015	2.985	3.010	2.743	110,236
2023-11-03	2.980	3.035	2.980	3.000	2.734	198,064
2023-11-02	2.960	3.020	2.930	2.990	2.725	181,567
2023-11-01	2.990	2.990	2.935	2.950	2.688	127,954
2023-10-31	2.940	2.985	2.925	2.965	2.702	240,824
2023-10-30	2.900	2.935	2.890	2.925	2.666	194,223
2023-10-27	2.890	2.920	2.880	2.880	2.625	172,395
2023-10-26	2.910	2.925	2.865	2.895	2.638	264,591
2023-10-25	2.900	2.915	2.865	2.905	2.647	260,154
2023-10-24	2.915	2.955	2.890	2.915	2.656	185,384
2023-10-23	2.910	2.965	2.910	2.930	2.670	173,226
2023-10-20	2.965	2.995	2.890	2.960	2.697	336,916
2023-10-19	3.000	3.025	2.965	2.980	2.716	228,170
2023-10-18	3.050	3.055	2.990	3.000	2.734	289,334
2023-10-17	3.045	3.055	3.010	3.020	2.752	116,343
2023-10-16	3.060	3.060	3.020	3.035	2.766	131,925
2023-10-13	3.090	3.090	3.050	3.055	2.784	214,657
2023-10-12	3.120	3.140	3.090	3.100	2.825	138,864
2023-10-11	3.100	3.135	3.085	3.095	2.820	237,775
2023-10-10	3.100	3.140	3.095	3.105	2.830	133,960
2023-10-09	3.070	3.135	3.070	3.075	2.802	164,756
2023-10-06	3.105	3.130	3.085	3.115	2.839	123,355
2023-10-05	3.070	3.125	3.070	3.120	2.843	141,949
2023-10-04	3.105	3.115	3.055	3.060	2.789	346,700
2023-10-03	3.170	3.180	3.110	3.110	2.834	224,190
2023-10-02	3.210	3.235	3.175	3.190	2.907	138,131
2023-09-29	3.175	3.250	3.175	3.200	2.916	355,306
2023-09-28	3.155	3.210	3.155	3.200	2.916	97,136

← NewerPage 13 of 22 · 1,282 trading daysOlder →

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.