Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.720 | 3.740 | 3.685 | 3.710 | 3.230 | 272,928 |
| 2022-10-20 | 3.750 | 3.755 | 3.685 | 3.740 | 3.256 | 209,321 |
| 2022-10-19 | 3.780 | 3.795 | 3.745 | 3.760 | 3.273 | 184,230 |
| 2022-10-18 | 3.770 | 3.805 | 3.735 | 3.790 | 3.299 | 231,635 |
| 2022-10-17 | 3.760 | 3.775 | 3.680 | 3.760 | 3.273 | 304,049 |
| 2022-10-14 | 3.760 | 3.795 | 3.670 | 3.710 | 3.230 | 291,860 |
| 2022-10-13 | 3.710 | 3.765 | 3.685 | 3.735 | 3.252 | 233,434 |
| 2022-10-12 | 3.720 | 3.750 | 3.700 | 3.740 | 3.256 | 173,206 |
| 2022-10-11 | 3.675 | 3.750 | 3.675 | 3.745 | 3.260 | 341,954 |
| 2022-10-10 | 3.710 | 3.725 | 3.660 | 3.695 | 3.217 | 156,736 |
| 2022-10-07 | 3.740 | 3.760 | 3.725 | 3.755 | 3.269 | 144,457 |
| 2022-10-06 | 3.740 | 3.780 | 3.705 | 3.755 | 3.269 | 207,995 |
| 2022-10-05 | 3.750 | 3.780 | 3.645 | 3.700 | 3.221 | 350,882 |
| 2022-10-04 | 3.735 | 3.840 | 3.735 | 3.790 | 3.299 | 427,062 |
| 2022-10-03 | 3.650 | 3.745 | 3.640 | 3.735 | 3.252 | 200,259 |
| 2022-09-30 | 3.635 | 3.735 | 3.630 | 3.710 | 3.230 | 520,594 |
| 2022-09-29 | 3.615 | 3.685 | 3.590 | 3.655 | 3.182 | 341,605 |
| 2022-09-28 | 3.700 | 3.700 | 3.550 | 3.625 | 3.156 | 226,602 |
| 2022-09-27 | 3.590 | 3.655 | 3.565 | 3.630 | 3.160 | 235,878 |
| 2022-09-26 | 3.670 | 3.695 | 3.595 | 3.610 | 3.143 | 231,316 |
| 2022-09-23 | 3.775 | 3.775 | 3.705 | 3.705 | 3.225 | 193,792 |
| 2022-09-22 | 3.800 | 3.815 | 3.755 | 3.775 | 3.286 | 176,587 |
| 2022-09-21 | 3.815 | 3.820 | 3.735 | 3.800 | 3.308 | 235,805 |
| 2022-09-20 | 3.905 | 3.940 | 3.830 | 3.830 | 3.334 | 261,292 |
| 2022-09-19 | 3.925 | 3.945 | 3.905 | 3.925 | 3.417 | 169,391 |
| 2022-09-16 | 3.900 | 3.940 | 3.900 | 3.925 | 3.417 | 452,677 |
| 2022-09-15 | 4.010 | 4.010 | 3.915 | 3.950 | 3.439 | 185,245 |
| 2022-09-14 | 4.010 | 4.030 | 3.975 | 4.010 | 3.491 | 196,470 |
| 2022-09-13 | 3.985 | 4.045 | 3.985 | 4.000 | 3.482 | 207,641 |
| 2022-09-12 | 3.975 | 4.055 | 3.975 | 4.045 | 3.521 | 175,720 |
| 2022-09-09 | 3.940 | 4.010 | 3.940 | 3.990 | 3.474 | 201,908 |
| 2022-09-08 | 3.910 | 3.990 | 3.885 | 3.975 | 3.460 | 246,902 |
| 2022-09-07 | 3.940 | 3.945 | 3.890 | 3.935 | 3.426 | 143,994 |
| 2022-09-06 | 3.940 | 3.985 | 3.940 | 3.975 | 3.460 | 70,553 |
| 2022-09-05 | 3.960 | 3.975 | 3.925 | 3.970 | 3.456 | 91,550 |
| 2022-09-02 | 3.995 | 4.000 | 3.950 | 4.000 | 3.482 | 250,288 |
| 2022-09-01 | 3.930 | 3.980 | 3.925 | 3.970 | 3.456 | 136,108 |
| 2022-08-31 | 3.935 | 3.990 | 3.925 | 3.955 | 3.443 | 343,460 |
| 2022-08-30 | 3.950 | 3.980 | 3.940 | 3.955 | 3.443 | 117,511 |
| 2022-08-29 | 3.940 | 3.945 | 3.895 | 3.945 | 3.434 | 149,347 |
| 2022-08-26 | 4.080 | 4.080 | 3.970 | 3.980 | 3.465 | 120,640 |
| 2022-08-25 | 3.980 | 4.085 | 3.980 | 4.050 | 3.526 | 190,399 |
| 2022-08-24 | 4.000 | 4.050 | 3.990 | 4.020 | 3.500 | 151,584 |
| 2022-08-23 | 4.020 | 4.055 | 3.995 | 4.000 | 3.482 | 384,905 |
| 2022-08-22 | 4.030 | 4.080 | 4.030 | 4.070 | 3.543 | 156,611 |
| 2022-08-19 | 4.030 | 4.090 | 3.985 | 4.060 | 3.534 | 187,924 |
| 2022-08-18 | 4.005 | 4.035 | 4.000 | 4.025 | 3.504 | 64,406 |
| 2022-08-17 | 4.010 | 4.025 | 3.985 | 4.020 | 3.500 | 186,758 |
| 2022-08-16 | 4.005 | 4.020 | 3.960 | 4.020 | 3.500 | 197,482 |
| 2022-08-15 | 3.985 | 4.005 | 3.960 | 4.005 | 3.487 | 128,407 |
| 2022-08-12 | 3.955 | 4.005 | 3.935 | 3.940 | 3.430 | 151,976 |
| 2022-08-11 | 3.990 | 4.000 | 3.950 | 3.985 | 3.469 | 233,139 |
| 2022-08-10 | 3.925 | 3.980 | 3.890 | 3.965 | 3.452 | 175,667 |
| 2022-08-09 | 3.950 | 3.975 | 3.925 | 3.950 | 3.439 | 137,365 |
| 2022-08-08 | 3.970 | 3.970 | 3.930 | 3.950 | 3.439 | 155,363 |
| 2022-08-05 | 3.940 | 4.000 | 3.925 | 3.955 | 3.443 | 231,193 |
| 2022-08-04 | 3.925 | 3.980 | 3.905 | 3.955 | 3.443 | 236,985 |
| 2022-08-03 | 3.910 | 3.975 | 3.875 | 3.925 | 3.417 | 311,927 |
| 2022-08-02 | 3.995 | 4.040 | 3.930 | 3.945 | 3.434 | 565,777 |
| 2022-08-01 | 4.125 | 4.180 | 4.020 | 4.020 | 3.500 | 410,404 |
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.