Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.700 | 3.745 | 3.685 | 3.705 | 3.535 | 301,704 |
| 2025-02-24 | 3.740 | 3.745 | 3.705 | 3.705 | 3.535 | 4,361,388 |
| 2025-02-21 | 3.685 | 3.730 | 3.685 | 3.725 | 3.555 | 304,313 |
| 2025-02-20 | 3.640 | 3.690 | 3.640 | 3.690 | 3.521 | 219,841 |
| 2025-02-19 | 3.685 | 3.695 | 3.650 | 3.670 | 3.502 | 371,511 |
| 2025-02-18 | 3.675 | 3.690 | 3.660 | 3.690 | 3.521 | 190,180 |
| 2025-02-17 | 3.660 | 3.680 | 3.660 | 3.675 | 3.507 | 174,886 |
| 2025-02-14 | 3.625 | 3.670 | 3.610 | 3.660 | 3.493 | 264,184 |
| 2025-02-13 | 3.635 | 3.635 | 3.560 | 3.625 | 3.459 | 327,956 |
| 2025-02-12 | 3.610 | 3.635 | 3.550 | 3.615 | 3.450 | 654,389 |
| 2025-02-11 | 3.665 | 3.685 | 3.595 | 3.630 | 3.464 | 407,043 |
| 2025-02-10 | 3.670 | 3.670 | 3.650 | 3.660 | 3.493 | 196,691 |
| 2025-02-07 | 3.660 | 3.675 | 3.630 | 3.660 | 3.493 | 238,092 |
| 2025-02-06 | 3.590 | 3.665 | 3.590 | 3.645 | 3.478 | 404,365 |
| 2025-02-05 | 3.560 | 3.590 | 3.560 | 3.570 | 3.407 | 264,028 |
| 2025-02-04 | 3.505 | 3.600 | 3.505 | 3.555 | 3.392 | 223,978 |
| 2025-02-03 | 3.480 | 3.535 | 3.465 | 3.525 | 3.364 | 198,394 |
| 2025-01-31 | 3.520 | 3.550 | 3.520 | 3.540 | 3.378 | 4,149,217 |
| 2025-01-30 | 3.560 | 3.575 | 3.530 | 3.535 | 3.373 | 270,822 |
| 2025-01-29 | 3.550 | 3.575 | 3.540 | 3.550 | 3.388 | 137,693 |
| 2025-01-28 | 3.500 | 3.560 | 3.480 | 3.540 | 3.378 | 172,865 |
| 2025-01-27 | 3.465 | 3.510 | 3.450 | 3.490 | 3.330 | 262,184 |
| 2025-01-24 | 3.390 | 3.460 | 3.385 | 3.450 | 3.292 | 189,203 |
| 2025-01-23 | 3.435 | 3.450 | 3.395 | 3.400 | 3.244 | 153,510 |
| 2025-01-22 | 3.410 | 3.445 | 3.410 | 3.435 | 3.278 | 202,678 |
| 2025-01-21 | 3.395 | 3.415 | 3.385 | 3.415 | 3.259 | 187,330 |
| 2025-01-20 | 3.380 | 3.405 | 3.355 | 3.395 | 3.240 | 305,246 |
| 2025-01-17 | 3.345 | 3.410 | 3.345 | 3.365 | 3.211 | 327,668 |
| 2025-01-16 | 3.415 | 3.420 | 3.340 | 3.380 | 3.225 | 270,521 |
| 2025-01-15 | 3.365 | 3.400 | 3.350 | 3.400 | 3.244 | 246,124 |
| 2025-01-14 | 3.430 | 3.450 | 3.355 | 3.355 | 3.201 | 222,619 |
| 2025-01-13 | 3.480 | 3.490 | 3.425 | 3.430 | 3.273 | 201,857 |
| 2025-01-10 | 3.480 | 3.495 | 3.460 | 3.485 | 3.326 | 223,260 |
| 2025-01-09 | 3.480 | 3.485 | 3.460 | 3.480 | 3.321 | 137,283 |
| 2025-01-08 | 3.500 | 3.525 | 3.490 | 3.510 | 3.318 | 164,468 |
| 2025-01-07 | 3.465 | 3.505 | 3.430 | 3.495 | 3.303 | 131,569 |
| 2025-01-06 | 3.495 | 3.510 | 3.465 | 3.475 | 3.285 | 128,288 |
| 2025-01-03 | 3.505 | 3.510 | 3.485 | 3.495 | 3.303 | 135,201 |
| 2025-01-02 | 3.485 | 3.520 | 3.465 | 3.505 | 3.313 | 108,789 |
| 2024-12-31 | 3.450 | 3.485 | 3.450 | 3.480 | 3.289 | 83,074 |
| 2024-12-30 | 3.405 | 3.470 | 3.405 | 3.455 | 3.266 | 120,875 |
| 2024-12-27 | 3.410 | 3.475 | 3.410 | 3.450 | 3.261 | 242,779 |
| 2024-12-24 | 3.435 | 3.460 | 3.425 | 3.450 | 3.261 | 79,566 |
| 2024-12-23 | 3.360 | 3.440 | 3.360 | 3.430 | 3.242 | 169,797 |
| 2024-12-20 | 3.490 | 3.490 | 3.325 | 3.400 | 3.214 | 513,253 |
| 2024-12-19 | 3.465 | 3.500 | 3.405 | 3.425 | 3.237 | 272,468 |
| 2024-12-18 | 3.475 | 3.495 | 3.460 | 3.470 | 3.280 | 162,119 |
| 2024-12-17 | 3.530 | 3.530 | 3.465 | 3.465 | 3.275 | 299,908 |
| 2024-12-16 | 3.400 | 3.555 | 3.400 | 3.525 | 3.332 | 559,265 |
| 2024-12-13 | 3.430 | 3.430 | 3.395 | 3.420 | 3.233 | 93,332 |
| 2024-12-12 | 3.410 | 3.435 | 3.385 | 3.400 | 3.214 | 249,806 |
| 2024-12-11 | 3.485 | 3.485 | 3.415 | 3.425 | 3.237 | 159,804 |
| 2024-12-10 | 3.470 | 3.485 | 3.410 | 3.415 | 3.228 | 79,512 |
| 2024-12-09 | 3.475 | 3.485 | 3.350 | 3.465 | 3.275 | 211,335 |
| 2024-12-06 | 3.485 | 3.525 | 3.470 | 3.485 | 3.294 | 73,821 |
| 2024-12-05 | 3.495 | 3.590 | 3.470 | 3.505 | 3.313 | 321,551 |
| 2024-12-04 | 3.540 | 3.585 | 3.540 | 3.570 | 3.374 | 141,223 |
| 2024-12-03 | 3.560 | 3.585 | 3.545 | 3.570 | 3.374 | 127,458 |
| 2024-12-02 | 3.540 | 3.560 | 3.530 | 3.540 | 3.346 | 72,503 |
| 2024-11-29 | 3.530 | 3.555 | 3.500 | 3.555 | 3.360 | 159,693 |
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.