Faes Farma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.334	3.424	3.334	3.424	2.959	340,895
2022-02-08	3.350	3.390	3.310	3.310	2.861	322,965
2022-02-07	3.380	3.390	3.346	3.370	2.913	200,511
2022-02-04	3.360	3.392	3.346	3.360	2.904	232,289
2022-02-03	3.380	3.412	3.354	3.370	2.913	367,522
2022-02-02	3.464	3.468	3.394	3.408	2.946	282,851
2022-02-01	3.426	3.472	3.402	3.454	2.985	720,541
2022-01-31	3.384	3.436	3.380	3.426	2.961	329,470
2022-01-28	3.416	3.416	3.336	3.384	2.925	235,679
2022-01-27	3.294	3.388	3.282	3.380	2.921	374,683
2022-01-26	3.272	3.328	3.272	3.302	2.854	245,740
2022-01-25	3.310	3.320	3.280	3.298	2.851	346,295
2022-01-24	3.368	3.376	3.300	3.300	2.852	433,724
2022-01-21	3.426	3.436	3.378	3.384	2.925	320,022
2022-01-20	3.464	3.490	3.446	3.460	2.991	471,860
2022-01-19	3.416	3.476	3.416	3.476	3.004	207,927
2022-01-18	3.450	3.474	3.430	3.450	2.982	250,637
2022-01-17	3.486	3.490	3.420	3.450	2.982	318,837
2022-01-14	3.404	3.460	3.370	3.450	2.982	256,020
2022-01-13	3.390	3.418	3.372	3.382	2.923	154,600
2022-01-12	3.420	3.480	3.402	3.406	2.944	249,476
2022-01-11	3.380	3.480	3.380	3.468	2.998	345,127
2022-01-10	3.400	3.400	3.356	3.374	2.916	189,212
2022-01-07	3.394	3.408	3.372	3.380	2.921	200,260
2022-01-06	3.420	3.420	3.380	3.420	2.956	134,274
2022-01-05	3.390	3.434	3.376	3.422	2.958	287,137
2022-01-04	3.456	3.464	3.374	3.380	2.921	273,504
2022-01-03	3.480	3.528	3.424	3.444	2.977	328,474
2021-12-30	3.384	3.478	3.376	3.478	3.006	667,682
2021-12-29	3.400	3.414	3.356	3.410	2.947	471,477
2021-12-28	3.230	3.392	3.230	3.384	2.925	795,021
2021-12-27	3.202	3.256	3.192	3.246	2.806	560,863
2021-12-23	3.220	3.228	3.174	3.228	2.790	544,139
2021-12-22	3.200	3.242	3.182	3.212	2.776	526,416
2021-12-21	3.190	3.248	3.168	3.210	2.775	579,633
2021-12-20	3.200	3.234	3.122	3.186	2.754	642,203
2021-12-17	3.190	3.236	3.170	3.226	2.788	402,509
2021-12-16	3.294	3.294	3.150	3.208	2.773	856,642
2021-12-15	3.400	3.432	3.364	3.400	2.819	295,176
2021-12-14	3.408	3.442	3.390	3.400	2.819	373,310
2021-12-13	3.400	3.408	3.372	3.388	2.809	257,017
2021-12-10	3.366	3.410	3.364	3.410	2.827	192,385
2021-12-09	3.372	3.396	3.370	3.378	2.801	370,047
2021-12-08	3.408	3.420	3.364	3.386	2.807	280,006
2021-12-07	3.330	3.372	3.322	3.372	2.796	306,145
2021-12-06	3.318	3.348	3.286	3.326	2.758	139,898
2021-12-03	3.302	3.318	3.278	3.278	2.718	282,824
2021-12-02	3.330	3.330	3.298	3.310	2.744	261,753
2021-12-01	3.342	3.346	3.306	3.330	2.761	282,563
2021-11-30	3.306	3.330	3.284	3.304	2.739	383,902
2021-11-29	3.334	3.346	3.306	3.316	2.749	332,345
2021-11-26	3.380	3.400	3.322	3.322	2.754	540,496
2021-11-25	3.360	3.390	3.360	3.390	2.811	186,732
2021-11-24	3.360	3.390	3.352	3.354	2.781	167,992
2021-11-23	3.438	3.438	3.360	3.364	2.789	190,540
2021-11-22	3.500	3.500	3.386	3.400	2.819	349,030
2021-11-19	3.422	3.480	3.422	3.464	2.872	264,616
2021-11-18	3.500	3.500	3.420	3.420	2.836	279,216
2021-11-17	3.510	3.520	3.478	3.486	2.890	183,222
2021-11-16	3.570	3.578	3.530	3.534	2.930	289,306

← NewerPage 21 of 22 · 1,283 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.