Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.125	3.180	3.125	3.160	2.880	106,076
2023-09-26	3.130	3.150	3.120	3.145	2.866	98,109
2023-09-25	3.150	3.175	3.110	3.125	2.848	246,147
2023-09-22	3.150	3.175	3.150	3.165	2.884	133,198
2023-09-21	3.210	3.210	3.150	3.155	2.875	235,125
2023-09-20	3.160	3.215	3.160	3.200	2.916	199,165
2023-09-19	3.195	3.220	3.165	3.170	2.889	137,386
2023-09-18	3.240	3.240	3.205	3.210	2.925	118,178
2023-09-15	3.270	3.300	3.250	3.260	2.971	588,990
2023-09-14	3.230	3.255	3.225	3.240	2.953	147,208
2023-09-13	3.200	3.250	3.195	3.220	2.934	184,931
2023-09-12	3.200	3.230	3.165	3.215	2.930	261,853
2023-09-11	3.160	3.195	3.160	3.195	2.912	144,041
2023-09-08	3.150	3.165	3.150	3.160	2.880	67,946
2023-09-07	3.145	3.170	3.135	3.160	2.880	166,274
2023-09-06	3.160	3.160	3.130	3.145	2.866	153,536
2023-09-05	3.200	3.200	3.150	3.150	2.871	88,304
2023-09-04	3.210	3.230	3.170	3.185	2.902	184,590
2023-09-01	3.180	3.225	3.180	3.225	2.939	236,427
2023-08-31	3.205	3.240	3.205	3.230	2.943	252,931
2023-08-30	3.270	3.280	3.195	3.215	2.930	156,710
2023-08-29	3.200	3.270	3.200	3.260	2.971	167,492
2023-08-28	3.200	3.250	3.200	3.245	2.957	69,055
2023-08-25	3.195	3.245	3.195	3.205	2.921	152,163
2023-08-24	3.220	3.250	3.210	3.215	2.930	94,204
2023-08-23	3.210	3.245	3.210	3.235	2.948	155,755
2023-08-22	3.155	3.220	3.155	3.205	2.921	125,534
2023-08-21	3.170	3.205	3.155	3.170	2.889	119,031
2023-08-18	3.160	3.175	3.145	3.170	2.889	112,765
2023-08-17	3.160	3.160	3.135	3.155	2.875	84,811
2023-08-16	3.150	3.190	3.150	3.165	2.884	83,912
2023-08-15	3.135	3.195	3.135	3.185	2.902	96,716
2023-08-14	3.135	3.170	3.135	3.150	2.871	66,054
2023-08-11	3.195	3.195	3.140	3.145	2.866	161,935
2023-08-10	3.135	3.185	3.135	3.180	2.898	94,074
2023-08-09	3.110	3.150	3.110	3.135	2.857	130,715
2023-08-08	3.110	3.120	3.100	3.120	2.843	165,048
2023-08-07	3.130	3.130	3.105	3.105	2.830	98,417
2023-08-04	3.110	3.130	3.105	3.125	2.848	132,546
2023-08-03	3.175	3.185	3.095	3.105	2.830	201,081
2023-08-02	3.135	3.145	3.110	3.110	2.834	230,258
2023-08-01	3.150	3.190	3.150	3.155	2.875	139,272
2023-07-31	3.185	3.190	3.150	3.150	2.871	266,908
2023-07-28	3.230	3.265	3.155	3.195	2.912	324,880
2023-07-27	3.225	3.260	3.225	3.250	2.962	216,660
2023-07-26	3.220	3.240	3.195	3.220	2.934	160,352
2023-07-25	3.250	3.255	3.235	3.250	2.962	225,556
2023-07-24	3.240	3.255	3.220	3.245	2.957	242,941
2023-07-21	3.220	3.245	3.190	3.245	2.957	253,566
2023-07-20	3.215	3.225	3.200	3.220	2.934	128,906
2023-07-19	3.190	3.210	3.180	3.200	2.916	188,512
2023-07-18	3.160	3.195	3.160	3.190	2.907	105,024
2023-07-17	3.155	3.190	3.155	3.180	2.898	219,384
2023-07-14	3.190	3.200	3.155	3.160	2.880	727,760
2023-07-13	3.160	3.235	3.155	3.190	2.907	434,999
2023-07-12	3.135	3.145	3.130	3.145	2.866	809,154
2023-07-11	3.160	3.160	3.125	3.130	2.852	323,504
2023-07-10	3.125	3.150	3.120	3.145	2.866	135,379
2023-07-07	3.130	3.155	3.125	3.135	2.857	172,424
2023-07-06	3.190	3.200	3.130	3.140	2.861	233,349

← NewerPage 14 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.