Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.870 | 3.885 | 3.815 | 3.865 | 3.341 | 296,893 |
| 2022-05-05 | 3.895 | 3.900 | 3.850 | 3.890 | 3.362 | 416,532 |
| 2022-05-04 | 3.890 | 3.895 | 3.810 | 3.830 | 3.310 | 294,189 |
| 2022-05-03 | 3.880 | 3.890 | 3.835 | 3.880 | 3.354 | 325,147 |
| 2022-05-02 | 3.975 | 3.980 | 3.845 | 3.845 | 3.323 | 455,137 |
| 2022-04-29 | 4.000 | 4.050 | 3.895 | 3.970 | 3.431 | 651,855 |
| 2022-04-28 | 3.950 | 4.025 | 3.945 | 4.010 | 3.466 | 754,327 |
| 2022-04-27 | 3.960 | 3.960 | 3.885 | 3.955 | 3.418 | 568,307 |
| 2022-04-26 | 3.890 | 3.950 | 3.865 | 3.940 | 3.405 | 588,738 |
| 2022-04-25 | 3.890 | 3.900 | 3.830 | 3.890 | 3.362 | 756,253 |
| 2022-04-22 | 3.860 | 3.930 | 3.850 | 3.880 | 3.354 | 354,279 |
| 2022-04-21 | 3.920 | 3.940 | 3.870 | 3.900 | 3.371 | 270,199 |
| 2022-04-20 | 3.880 | 3.920 | 3.830 | 3.915 | 3.384 | 455,535 |
| 2022-04-19 | 3.850 | 3.930 | 3.835 | 3.895 | 3.367 | 499,069 |
| 2022-04-14 | 3.870 | 3.890 | 3.840 | 3.870 | 3.345 | 307,461 |
| 2022-04-13 | 3.800 | 3.895 | 3.795 | 3.865 | 3.341 | 411,816 |
| 2022-04-12 | 3.830 | 3.855 | 3.770 | 3.805 | 3.289 | 443,773 |
| 2022-04-11 | 3.860 | 3.885 | 3.805 | 3.835 | 3.315 | 351,441 |
| 2022-04-08 | 3.985 | 3.985 | 3.835 | 3.855 | 3.332 | 730,097 |
| 2022-04-07 | 3.875 | 4.020 | 3.865 | 3.970 | 3.431 | 1,433,963 |
| 2022-04-06 | 3.815 | 3.885 | 3.815 | 3.855 | 3.332 | 739,623 |
| 2022-04-05 | 3.705 | 3.855 | 3.695 | 3.840 | 3.319 | 960,240 |
| 2022-04-04 | 3.620 | 3.780 | 3.620 | 3.730 | 3.224 | 483,988 |
| 2022-04-01 | 3.685 | 3.720 | 3.640 | 3.660 | 3.163 | 327,743 |
| 2022-03-31 | 3.698 | 3.748 | 3.678 | 3.678 | 3.179 | 1,294,947 |
| 2022-03-30 | 3.632 | 3.702 | 3.610 | 3.694 | 3.193 | 363,633 |
| 2022-03-29 | 3.618 | 3.700 | 3.510 | 3.668 | 3.170 | 612,574 |
| 2022-03-28 | 3.694 | 3.738 | 3.630 | 3.630 | 3.138 | 442,639 |
| 2022-03-25 | 3.662 | 3.696 | 3.632 | 3.694 | 3.193 | 595,355 |
| 2022-03-24 | 3.558 | 3.708 | 3.536 | 3.670 | 3.172 | 1,182,622 |
| 2022-03-23 | 3.534 | 3.600 | 3.500 | 3.536 | 3.056 | 845,578 |
| 2022-03-22 | 3.390 | 3.534 | 3.368 | 3.516 | 3.039 | 1,115,017 |
| 2022-03-21 | 3.336 | 3.388 | 3.336 | 3.378 | 2.920 | 309,118 |
| 2022-03-18 | 3.320 | 3.362 | 3.318 | 3.336 | 2.883 | 534,541 |
| 2022-03-17 | 3.292 | 3.350 | 3.292 | 3.320 | 2.870 | 264,163 |
| 2022-03-16 | 3.292 | 3.338 | 3.292 | 3.326 | 2.875 | 328,565 |
| 2022-03-15 | 3.314 | 3.318 | 3.252 | 3.290 | 2.844 | 503,785 |
| 2022-03-14 | 3.294 | 3.348 | 3.264 | 3.332 | 2.880 | 363,424 |
| 2022-03-11 | 3.270 | 3.340 | 3.250 | 3.280 | 2.835 | 433,523 |
| 2022-03-10 | 3.288 | 3.288 | 3.210 | 3.238 | 2.799 | 374,620 |
| 2022-03-09 | 3.208 | 3.266 | 3.208 | 3.250 | 2.809 | 448,250 |
| 2022-03-08 | 3.150 | 3.250 | 3.150 | 3.178 | 2.747 | 550,003 |
| 2022-03-07 | 3.150 | 3.230 | 3.072 | 3.194 | 2.761 | 605,368 |
| 2022-03-04 | 3.260 | 3.260 | 3.192 | 3.206 | 2.771 | 492,666 |
| 2022-03-03 | 3.362 | 3.378 | 3.238 | 3.244 | 2.804 | 406,643 |
| 2022-03-02 | 3.330 | 3.380 | 3.306 | 3.366 | 2.909 | 509,006 |
| 2022-03-01 | 3.392 | 3.428 | 3.340 | 3.342 | 2.889 | 407,612 |
| 2022-02-28 | 3.410 | 3.476 | 3.380 | 3.414 | 2.951 | 504,474 |
| 2022-02-25 | 3.362 | 3.492 | 3.362 | 3.490 | 3.017 | 408,094 |
| 2022-02-24 | 3.348 | 3.436 | 3.342 | 3.370 | 2.913 | 473,193 |
| 2022-02-23 | 3.478 | 3.512 | 3.460 | 3.490 | 3.017 | 396,224 |
| 2022-02-22 | 3.302 | 3.476 | 3.300 | 3.446 | 2.979 | 707,489 |
| 2022-02-21 | 3.510 | 3.558 | 3.480 | 3.492 | 3.018 | 354,098 |
| 2022-02-18 | 3.444 | 3.574 | 3.444 | 3.532 | 3.053 | 374,967 |
| 2022-02-17 | 3.558 | 3.648 | 3.468 | 3.484 | 3.011 | 723,275 |
| 2022-02-16 | 3.390 | 3.568 | 3.390 | 3.550 | 3.068 | 1,140,607 |
| 2022-02-15 | 3.334 | 3.396 | 3.334 | 3.396 | 2.935 | 154,154 |
| 2022-02-14 | 3.360 | 3.380 | 3.334 | 3.352 | 2.897 | 267,166 |
| 2022-02-11 | 3.370 | 3.414 | 3.370 | 3.412 | 2.949 | 132,932 |
| 2022-02-10 | 3.406 | 3.448 | 3.376 | 3.410 | 2.947 | 356,790 |
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.