Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	3.190	3.200	3.130	3.140	2.861	233,349
2023-07-05	3.200	3.215	3.195	3.205	2.921	132,032
2023-07-04	3.200	3.225	3.195	3.210	2.925	179,539
2023-07-03	3.180	3.225	3.180	3.200	2.916	195,995
2023-06-30	3.170	3.195	3.155	3.180	2.898	274,347
2023-06-29	3.125	3.160	3.125	3.150	2.871	241,277
2023-06-28	3.085	3.135	3.085	3.120	2.843	321,616
2023-06-27	3.175	3.190	3.070	3.080	2.807	349,348
2023-06-26	3.185	3.190	3.105	3.110	2.834	253,922
2023-06-23	3.170	3.205	3.170	3.190	2.907	127,485
2023-06-22	3.200	3.200	3.160	3.170	2.889	196,434
2023-06-21	3.220	3.240	3.215	3.215	2.930	172,313
2023-06-20	3.210	3.245	3.210	3.220	2.934	204,978
2023-06-19	3.280	3.280	3.225	3.225	2.939	192,378
2023-06-16	3.320	3.320	3.280	3.280	2.989	260,538
2023-06-15	3.315	3.330	3.300	3.310	3.016	113,068
2023-06-14	3.270	3.340	3.270	3.330	3.035	267,487
2023-06-13	3.315	3.320	3.290	3.300	3.007	118,038
2023-06-12	3.330	3.340	3.305	3.310	3.016	134,607
2023-06-09	3.280	3.330	3.280	3.310	3.016	229,575
2023-06-08	3.320	3.320	3.280	3.280	2.989	131,304
2023-06-07	3.325	3.360	3.315	3.315	3.021	236,392
2023-06-06	3.360	3.375	3.350	3.360	3.062	191,033
2023-06-05	3.375	3.380	3.355	3.365	3.066	199,884
2023-06-02	3.290	3.370	3.290	3.360	3.062	174,227
2023-06-01	3.305	3.315	3.260	3.300	3.007	374,795
2023-05-31	3.315	3.330	3.290	3.305	3.012	585,963
2023-05-30	3.350	3.355	3.320	3.320	3.025	300,558
2023-05-29	3.390	3.395	3.360	3.370	3.071	196,662
2023-05-26	3.365	3.380	3.330	3.365	3.066	312,291
2023-05-25	3.365	3.415	3.365	3.370	3.071	489,591
2023-05-24	3.375	3.405	3.370	3.390	3.089	313,600
2023-05-23	3.415	3.440	3.400	3.410	3.107	339,328
2023-05-22	3.420	3.420	3.390	3.415	3.112	214,812
2023-05-19	3.395	3.420	3.365	3.415	3.112	219,105
2023-05-18	3.380	3.430	3.380	3.405	3.103	412,229
2023-05-17	3.395	3.400	3.380	3.390	3.089	254,085
2023-05-16	3.385	3.395	3.375	3.390	3.089	163,684
2023-05-15	3.365	3.405	3.365	3.385	3.085	182,941
2023-05-12	3.320	3.380	3.305	3.370	3.071	294,928
2023-05-11	3.380	3.405	3.340	3.360	3.062	986,856
2023-05-10	3.380	3.385	3.355	3.365	3.066	260,265
2023-05-09	3.350	3.410	3.350	3.400	3.098	627,112
2023-05-08	3.340	3.390	3.320	3.375	3.076	331,881
2023-05-05	3.275	3.335	3.260	3.330	3.035	405,325
2023-05-04	3.200	3.265	3.190	3.255	2.966	302,858
2023-05-03	3.220	3.220	3.175	3.200	2.916	227,687
2023-05-02	3.220	3.250	3.200	3.215	2.930	388,467
2023-04-28	3.190	3.205	3.155	3.200	2.916	396,799
2023-04-27	3.190	3.200	3.095	3.180	2.898	444,019
2023-04-26	3.065	3.180	3.050	3.180	2.898	614,199
2023-04-25	3.065	3.085	3.035	3.065	2.793	507,761
2023-04-24	3.075	3.095	3.045	3.055	2.784	746,269
2023-04-21	3.110	3.130	3.075	3.080	2.807	497,369
2023-04-20	3.125	3.125	3.090	3.095	2.820	225,735
2023-04-19	3.110	3.125	3.085	3.115	2.839	258,909
2023-04-18	3.130	3.130	3.080	3.105	2.830	527,373
2023-04-17	3.145	3.155	3.120	3.130	2.852	291,984
2023-04-14	3.170	3.170	3.130	3.140	2.861	343,615
2023-04-13	3.120	3.160	3.100	3.155	2.875	459,323

← NewerPage 15 of 22 · 1,283 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.