Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.150	3.160	3.095	3.110	2.834	560,685
2023-04-11	3.210	3.260	3.200	3.225	2.831	380,262
2023-04-06	3.215	3.240	3.210	3.220	2.827	171,111
2023-04-05	3.220	3.220	3.190	3.210	2.818	223,918
2023-04-04	3.185	3.230	3.175	3.200	2.809	261,196
2023-04-03	3.155	3.190	3.150	3.165	2.779	378,798
2023-03-31	3.190	3.190	3.150	3.150	2.766	263,786
2023-03-30	3.155	3.210	3.155	3.190	2.801	328,155
2023-03-29	3.155	3.155	3.120	3.130	2.748	297,553
2023-03-28	3.180	3.190	3.130	3.130	2.748	268,015
2023-03-27	3.180	3.200	3.160	3.160	2.774	161,365
2023-03-24	3.170	3.185	3.160	3.160	2.774	242,138
2023-03-23	3.170	3.220	3.140	3.195	2.805	282,044
2023-03-22	3.215	3.215	3.150	3.155	2.770	185,501
2023-03-21	3.215	3.215	3.170	3.180	2.792	203,644
2023-03-20	3.160	3.190	3.120	3.185	2.796	491,769
2023-03-17	3.215	3.225	3.160	3.160	2.774	303,857
2023-03-16	3.250	3.250	3.180	3.205	2.814	264,498
2023-03-15	3.250	3.280	3.170	3.210	2.818	590,983
2023-03-14	3.215	3.250	3.215	3.220	2.827	398,138
2023-03-13	3.260	3.295	3.210	3.210	2.818	537,629
2023-03-10	3.240	3.270	3.210	3.255	2.858	964,742
2023-03-09	3.240	3.260	3.220	3.245	2.849	305,795
2023-03-08	3.255	3.265	3.230	3.250	2.853	322,616
2023-03-07	3.275	3.310	3.260	3.260	2.862	401,612
2023-03-06	3.335	3.345	3.285	3.285	2.884	448,658
2023-03-03	3.375	3.375	3.320	3.335	2.928	1,011,580
2023-03-02	3.390	3.400	3.340	3.365	2.954	577,131
2023-03-01	3.470	3.470	3.390	3.400	2.985	772,903
2023-02-28	3.595	3.595	3.440	3.450	3.029	964,376
2023-02-27	3.585	3.620	3.570	3.580	3.143	237,262
2023-02-24	3.670	3.670	3.570	3.590	3.152	436,293
2023-02-23	3.700	3.700	3.640	3.655	3.209	288,688
2023-02-22	3.680	3.685	3.605	3.680	3.231	544,851
2023-02-21	3.630	3.680	3.625	3.675	3.226	320,538
2023-02-20	3.590	3.635	3.575	3.620	3.178	316,079
2023-02-17	3.565	3.595	3.525	3.585	3.147	228,910
2023-02-16	3.580	3.590	3.555	3.565	3.130	354,522
2023-02-15	3.580	3.590	3.540	3.575	3.139	233,785
2023-02-14	3.550	3.590	3.515	3.575	3.139	306,901
2023-02-13	3.550	3.595	3.515	3.530	3.099	350,107
2023-02-10	3.650	3.650	3.530	3.560	3.125	609,155
2023-02-09	3.585	3.670	3.575	3.640	3.196	676,289
2023-02-08	3.490	3.585	3.490	3.560	3.125	564,046
2023-02-07	3.495	3.495	3.460	3.480	3.055	165,763
2023-02-06	3.465	3.495	3.430	3.490	3.064	170,576
2023-02-03	3.440	3.455	3.430	3.445	3.025	219,441
2023-02-02	3.485	3.490	3.435	3.440	3.020	227,817
2023-02-01	3.460	3.495	3.445	3.460	3.038	269,365
2023-01-31	3.410	3.455	3.410	3.440	3.020	212,922
2023-01-30	3.485	3.485	3.400	3.425	3.007	174,961
2023-01-27	3.425	3.435	3.415	3.415	2.998	146,047
2023-01-26	3.450	3.460	3.425	3.435	3.016	127,149
2023-01-25	3.480	3.480	3.410	3.420	3.003	199,668
2023-01-24	3.485	3.485	3.450	3.475	3.051	196,333
2023-01-23	3.480	3.495	3.455	3.455	3.033	266,964
2023-01-20	3.480	3.495	3.470	3.480	3.055	102,200
2023-01-19	3.500	3.515	3.465	3.485	3.060	264,086
2023-01-18	3.530	3.565	3.510	3.510	3.082	266,443
2023-01-17	3.510	3.550	3.510	3.530	3.099	166,072

← NewerPage 16 of 22 · 1,279 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.