Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.530 | 3.555 | 3.500 | 3.520 | 3.090 | 275,776 |
| 2023-01-13 | 3.500 | 3.570 | 3.470 | 3.535 | 3.104 | 303,865 |
| 2023-01-12 | 3.470 | 3.515 | 3.455 | 3.465 | 3.042 | 421,242 |
| 2023-01-11 | 3.485 | 3.495 | 3.450 | 3.450 | 3.029 | 305,929 |
| 2023-01-10 | 3.490 | 3.525 | 3.465 | 3.465 | 3.042 | 217,888 |
| 2023-01-09 | 3.495 | 3.560 | 3.495 | 3.505 | 3.077 | 193,201 |
| 2023-01-06 | 3.530 | 3.530 | 3.485 | 3.510 | 3.082 | 107,066 |
| 2023-01-05 | 3.540 | 3.540 | 3.490 | 3.495 | 3.068 | 344,518 |
| 2023-01-04 | 3.570 | 3.610 | 3.550 | 3.565 | 3.104 | 236,337 |
| 2023-01-03 | 3.570 | 3.595 | 3.550 | 3.565 | 3.104 | 108,908 |
| 2023-01-02 | 3.550 | 3.570 | 3.530 | 3.570 | 3.108 | 67,400 |
| 2022-12-30 | 3.550 | 3.590 | 3.510 | 3.510 | 3.056 | 233,948 |
| 2022-12-29 | 3.520 | 3.575 | 3.515 | 3.575 | 3.112 | 149,687 |
| 2022-12-28 | 3.550 | 3.550 | 3.510 | 3.535 | 3.077 | 138,813 |
| 2022-12-27 | 3.510 | 3.550 | 3.500 | 3.525 | 3.069 | 217,701 |
| 2022-12-23 | 3.550 | 3.565 | 3.510 | 3.510 | 3.056 | 107,238 |
| 2022-12-22 | 3.480 | 3.550 | 3.480 | 3.545 | 3.086 | 211,473 |
| 2022-12-21 | 3.485 | 3.515 | 3.460 | 3.500 | 3.047 | 450,531 |
| 2022-12-20 | 3.480 | 3.495 | 3.450 | 3.485 | 3.034 | 373,317 |
| 2022-12-19 | 3.500 | 3.505 | 3.470 | 3.485 | 3.034 | 148,766 |
| 2022-12-16 | 3.520 | 3.530 | 3.465 | 3.500 | 3.047 | 237,121 |
| 2022-12-15 | 3.510 | 3.550 | 3.495 | 3.530 | 3.073 | 141,352 |
| 2022-12-14 | 3.535 | 3.555 | 3.510 | 3.525 | 3.069 | 198,641 |
| 2022-12-13 | 3.540 | 3.585 | 3.500 | 3.550 | 3.090 | 405,948 |
| 2022-12-12 | 3.565 | 3.575 | 3.530 | 3.530 | 3.073 | 139,492 |
| 2022-12-09 | 3.600 | 3.615 | 3.575 | 3.580 | 3.117 | 408,349 |
| 2022-12-08 | 3.645 | 3.645 | 3.585 | 3.600 | 3.134 | 170,909 |
| 2022-12-07 | 3.660 | 3.680 | 3.615 | 3.665 | 3.191 | 261,019 |
| 2022-12-06 | 3.635 | 3.665 | 3.615 | 3.630 | 3.160 | 202,523 |
| 2022-12-05 | 3.695 | 3.700 | 3.640 | 3.665 | 3.191 | 224,680 |
| 2022-12-02 | 3.670 | 3.700 | 3.650 | 3.695 | 3.217 | 224,563 |
| 2022-12-01 | 3.690 | 3.715 | 3.650 | 3.675 | 3.199 | 222,744 |
| 2022-11-30 | 3.705 | 3.705 | 3.640 | 3.685 | 3.208 | 374,618 |
| 2022-11-29 | 3.675 | 3.720 | 3.675 | 3.695 | 3.217 | 254,612 |
| 2022-11-28 | 3.665 | 3.705 | 3.645 | 3.685 | 3.208 | 225,370 |
| 2022-11-25 | 3.625 | 3.680 | 3.625 | 3.675 | 3.199 | 324,041 |
| 2022-11-24 | 3.665 | 3.665 | 3.625 | 3.640 | 3.169 | 149,344 |
| 2022-11-23 | 3.660 | 3.660 | 3.595 | 3.640 | 3.169 | 283,017 |
| 2022-11-22 | 3.595 | 3.650 | 3.590 | 3.645 | 3.173 | 283,223 |
| 2022-11-21 | 3.535 | 3.595 | 3.535 | 3.595 | 3.130 | 236,944 |
| 2022-11-18 | 3.495 | 3.540 | 3.480 | 3.535 | 3.077 | 254,223 |
| 2022-11-17 | 3.550 | 3.550 | 3.480 | 3.485 | 3.034 | 482,056 |
| 2022-11-16 | 3.600 | 3.600 | 3.520 | 3.520 | 3.064 | 251,206 |
| 2022-11-15 | 3.565 | 3.600 | 3.560 | 3.580 | 3.117 | 252,540 |
| 2022-11-14 | 3.555 | 3.595 | 3.540 | 3.565 | 3.104 | 361,522 |
| 2022-11-11 | 3.600 | 3.600 | 3.540 | 3.540 | 3.082 | 410,828 |
| 2022-11-10 | 3.580 | 3.600 | 3.575 | 3.600 | 3.134 | 230,195 |
| 2022-11-09 | 3.595 | 3.605 | 3.565 | 3.600 | 3.134 | 274,938 |
| 2022-11-08 | 3.610 | 3.620 | 3.590 | 3.595 | 3.130 | 195,061 |
| 2022-11-07 | 3.610 | 3.625 | 3.575 | 3.620 | 3.151 | 464,399 |
| 2022-11-04 | 3.650 | 3.650 | 3.565 | 3.590 | 3.125 | 446,197 |
| 2022-11-03 | 3.695 | 3.710 | 3.645 | 3.660 | 3.186 | 237,566 |
| 2022-11-02 | 3.745 | 3.765 | 3.695 | 3.700 | 3.221 | 956,805 |
| 2022-11-01 | 3.850 | 3.850 | 3.740 | 3.750 | 3.265 | 255,940 |
| 2022-10-31 | 3.770 | 3.830 | 3.750 | 3.815 | 3.321 | 193,576 |
| 2022-10-28 | 3.785 | 3.790 | 3.730 | 3.785 | 3.295 | 161,956 |
| 2022-10-27 | 3.755 | 3.830 | 3.750 | 3.780 | 3.291 | 297,144 |
| 2022-10-26 | 3.735 | 3.775 | 3.705 | 3.770 | 3.282 | 420,370 |
| 2022-10-25 | 3.750 | 3.765 | 3.715 | 3.715 | 3.234 | 647,878 |
| 2022-10-24 | 3.730 | 3.745 | 3.680 | 3.735 | 3.252 | 207,465 |
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.