Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.180 | 4.220 | 4.150 | 4.170 | 3.630 | 265,648 |
| 2022-07-28 | 4.190 | 4.205 | 4.105 | 4.200 | 3.656 | 295,243 |
| 2022-07-27 | 4.290 | 4.290 | 4.220 | 4.240 | 3.691 | 227,184 |
| 2022-07-26 | 4.180 | 4.275 | 4.150 | 4.250 | 3.700 | 233,853 |
| 2022-07-25 | 4.090 | 4.170 | 4.090 | 4.160 | 3.622 | 137,541 |
| 2022-07-22 | 4.100 | 4.110 | 4.050 | 4.090 | 3.561 | 314,446 |
| 2022-07-21 | 4.085 | 4.115 | 4.055 | 4.075 | 3.548 | 189,639 |
| 2022-07-20 | 4.100 | 4.155 | 4.090 | 4.090 | 3.561 | 224,302 |
| 2022-07-19 | 4.125 | 4.175 | 4.080 | 4.125 | 3.591 | 284,912 |
| 2022-07-18 | 4.190 | 4.220 | 4.145 | 4.160 | 3.622 | 292,230 |
| 2022-07-15 | 4.150 | 4.190 | 4.110 | 4.190 | 3.648 | 314,137 |
| 2022-07-14 | 4.160 | 4.220 | 4.065 | 4.100 | 3.569 | 495,620 |
| 2022-07-13 | 4.200 | 4.245 | 4.145 | 4.210 | 3.665 | 426,022 |
| 2022-07-12 | 4.120 | 4.195 | 4.080 | 4.175 | 3.635 | 944,602 |
| 2022-07-11 | 4.045 | 4.135 | 4.045 | 4.110 | 3.578 | 5,531,961 |
| 2022-07-08 | 3.995 | 4.120 | 3.995 | 4.080 | 3.552 | 486,828 |
| 2022-07-07 | 3.925 | 4.025 | 3.920 | 4.020 | 3.500 | 342,703 |
| 2022-07-06 | 3.915 | 3.960 | 3.900 | 3.910 | 3.404 | 385,644 |
| 2022-07-05 | 3.850 | 3.930 | 3.815 | 3.910 | 3.404 | 480,353 |
| 2022-07-04 | 3.855 | 3.920 | 3.840 | 3.870 | 3.369 | 163,934 |
| 2022-07-01 | 3.860 | 3.885 | 3.820 | 3.880 | 3.378 | 174,634 |
| 2022-06-30 | 3.830 | 3.900 | 3.830 | 3.880 | 3.378 | 222,815 |
| 2022-06-29 | 3.840 | 3.900 | 3.800 | 3.890 | 3.386 | 180,120 |
| 2022-06-28 | 3.950 | 3.965 | 3.850 | 3.875 | 3.373 | 219,717 |
| 2022-06-27 | 3.895 | 3.980 | 3.880 | 3.965 | 3.427 | 230,400 |
| 2022-06-24 | 3.960 | 3.980 | 3.895 | 3.910 | 3.380 | 191,715 |
| 2022-06-23 | 3.885 | 3.960 | 3.865 | 3.940 | 3.405 | 410,142 |
| 2022-06-22 | 3.800 | 3.920 | 3.795 | 3.890 | 3.362 | 334,349 |
| 2022-06-21 | 3.795 | 3.875 | 3.730 | 3.845 | 3.323 | 293,109 |
| 2022-06-20 | 3.725 | 3.875 | 3.725 | 3.830 | 3.310 | 429,976 |
| 2022-06-17 | 3.680 | 3.770 | 3.665 | 3.750 | 3.241 | 495,770 |
| 2022-06-16 | 3.735 | 3.735 | 3.665 | 3.695 | 3.194 | 443,300 |
| 2022-06-15 | 3.695 | 3.790 | 3.680 | 3.735 | 3.228 | 462,809 |
| 2022-06-14 | 3.850 | 3.915 | 3.650 | 3.705 | 3.202 | 501,487 |
| 2022-06-13 | 3.900 | 3.905 | 3.840 | 3.895 | 3.367 | 352,340 |
| 2022-06-10 | 4.070 | 4.070 | 3.840 | 3.970 | 3.431 | 495,196 |
| 2022-06-09 | 3.960 | 4.080 | 3.960 | 4.070 | 3.518 | 318,516 |
| 2022-06-08 | 3.960 | 4.000 | 3.960 | 4.000 | 3.457 | 202,250 |
| 2022-06-07 | 3.950 | 3.995 | 3.945 | 3.990 | 3.449 | 216,045 |
| 2022-06-06 | 3.985 | 3.995 | 3.955 | 3.985 | 3.444 | 209,042 |
| 2022-06-03 | 3.990 | 4.000 | 3.960 | 3.960 | 3.423 | 153,689 |
| 2022-06-02 | 3.970 | 4.005 | 3.965 | 3.995 | 3.453 | 196,957 |
| 2022-06-01 | 4.000 | 4.030 | 3.980 | 4.000 | 3.457 | 172,486 |
| 2022-05-31 | 3.985 | 4.045 | 3.980 | 4.010 | 3.466 | 497,692 |
| 2022-05-30 | 3.965 | 4.030 | 3.965 | 4.015 | 3.470 | 215,962 |
| 2022-05-27 | 3.965 | 4.005 | 3.955 | 3.990 | 3.449 | 199,990 |
| 2022-05-26 | 3.965 | 4.020 | 3.925 | 4.000 | 3.457 | 611,913 |
| 2022-05-25 | 3.905 | 3.975 | 3.905 | 3.960 | 3.423 | 237,610 |
| 2022-05-24 | 3.930 | 3.985 | 3.900 | 3.935 | 3.401 | 366,077 |
| 2022-05-23 | 3.870 | 3.950 | 3.870 | 3.950 | 3.414 | 268,969 |
| 2022-05-20 | 3.875 | 3.905 | 3.845 | 3.880 | 3.354 | 167,124 |
| 2022-05-19 | 3.775 | 3.830 | 3.770 | 3.815 | 3.297 | 281,477 |
| 2022-05-18 | 3.840 | 3.930 | 3.805 | 3.815 | 3.297 | 491,140 |
| 2022-05-17 | 3.930 | 3.945 | 3.885 | 3.920 | 3.388 | 227,026 |
| 2022-05-16 | 3.860 | 3.920 | 3.855 | 3.900 | 3.371 | 207,540 |
| 2022-05-13 | 3.810 | 3.915 | 3.810 | 3.880 | 3.354 | 210,863 |
| 2022-05-12 | 3.750 | 3.850 | 3.745 | 3.820 | 3.302 | 336,586 |
| 2022-05-11 | 3.805 | 3.870 | 3.780 | 3.835 | 3.315 | 212,286 |
| 2022-05-10 | 3.810 | 3.830 | 3.750 | 3.790 | 3.276 | 437,304 |
| 2022-05-09 | 3.875 | 3.880 | 3.790 | 3.820 | 3.302 | 347,139 |
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.