Faes Farma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.490 | 3.520 | 3.485 | 3.520 | 3.327 | 107,632 |
| 2024-11-27 | 3.430 | 3.490 | 3.380 | 3.490 | 3.299 | 151,834 |
| 2024-11-26 | 3.415 | 3.475 | 3.410 | 3.470 | 3.280 | 262,406 |
| 2024-11-25 | 3.460 | 3.465 | 3.435 | 3.435 | 3.247 | 246,513 |
| 2024-11-22 | 3.480 | 3.480 | 3.440 | 3.460 | 3.270 | 69,499 |
| 2024-11-21 | 3.455 | 3.480 | 3.350 | 3.445 | 3.256 | 165,595 |
| 2024-11-20 | 3.455 | 3.495 | 3.455 | 3.470 | 3.280 | 71,867 |
| 2024-11-19 | 3.495 | 3.495 | 3.445 | 3.480 | 3.289 | 117,925 |
| 2024-11-18 | 3.475 | 3.515 | 3.455 | 3.470 | 3.280 | 296,323 |
| 2024-11-15 | 3.510 | 3.540 | 3.455 | 3.500 | 3.308 | 140,291 |
| 2024-11-14 | 3.515 | 3.550 | 3.510 | 3.520 | 3.327 | 66,654 |
| 2024-11-13 | 3.510 | 3.540 | 3.510 | 3.515 | 3.322 | 85,175 |
| 2024-11-12 | 3.500 | 3.535 | 3.470 | 3.510 | 3.318 | 120,415 |
| 2024-11-11 | 3.490 | 3.565 | 3.490 | 3.530 | 3.337 | 76,108 |
| 2024-11-08 | 3.515 | 3.555 | 3.485 | 3.500 | 3.308 | 50,681 |
| 2024-11-07 | 3.550 | 3.565 | 3.515 | 3.515 | 3.322 | 96,396 |
| 2024-11-06 | 3.570 | 3.610 | 3.510 | 3.510 | 3.318 | 178,515 |
| 2024-11-05 | 3.575 | 3.600 | 3.575 | 3.580 | 3.384 | 66,100 |
| 2024-11-04 | 3.570 | 3.590 | 3.555 | 3.580 | 3.384 | 85,634 |
| 2024-11-01 | 3.590 | 3.590 | 3.550 | 3.580 | 3.384 | 40,934 |
| 2024-10-31 | 3.590 | 3.605 | 3.500 | 3.540 | 3.346 | 194,629 |
| 2024-10-30 | 3.590 | 3.600 | 3.540 | 3.555 | 3.360 | 244,892 |
| 2024-10-29 | 3.615 | 3.625 | 3.590 | 3.590 | 3.393 | 102,738 |
| 2024-10-28 | 3.605 | 3.625 | 3.600 | 3.610 | 3.412 | 45,569 |
| 2024-10-25 | 3.625 | 3.640 | 3.600 | 3.620 | 3.422 | 65,361 |
| 2024-10-24 | 3.625 | 3.675 | 3.610 | 3.660 | 3.459 | 84,506 |
| 2024-10-23 | 3.685 | 3.685 | 3.630 | 3.635 | 3.436 | 30,064 |
| 2024-10-22 | 3.645 | 3.670 | 3.585 | 3.660 | 3.459 | 119,939 |
| 2024-10-21 | 3.670 | 3.695 | 3.595 | 3.610 | 3.412 | 143,159 |
| 2024-10-18 | 3.700 | 3.710 | 3.670 | 3.695 | 3.493 | 87,518 |
| 2024-10-17 | 3.675 | 3.700 | 3.665 | 3.695 | 3.493 | 71,099 |
| 2024-10-16 | 3.660 | 3.690 | 3.660 | 3.685 | 3.483 | 146,664 |
| 2024-10-15 | 3.645 | 3.685 | 3.640 | 3.680 | 3.478 | 124,752 |
| 2024-10-14 | 3.685 | 3.685 | 3.625 | 3.650 | 3.450 | 85,643 |
| 2024-10-11 | 3.680 | 3.685 | 3.640 | 3.675 | 3.474 | 88,584 |
| 2024-10-10 | 3.660 | 3.695 | 3.660 | 3.675 | 3.474 | 71,413 |
| 2024-10-09 | 3.660 | 3.700 | 3.660 | 3.680 | 3.478 | 163,796 |
| 2024-10-08 | 3.645 | 3.690 | 3.630 | 3.690 | 3.488 | 91,903 |
| 2024-10-07 | 3.620 | 3.680 | 3.620 | 3.660 | 3.459 | 48,417 |
| 2024-10-04 | 3.680 | 3.690 | 3.655 | 3.690 | 3.488 | 79,994 |
| 2024-10-03 | 3.665 | 3.675 | 3.625 | 3.670 | 3.469 | 74,723 |
| 2024-10-02 | 3.690 | 3.715 | 3.630 | 3.685 | 3.483 | 68,875 |
| 2024-10-01 | 3.720 | 3.745 | 3.695 | 3.720 | 3.516 | 102,858 |
| 2024-09-30 | 3.715 | 3.730 | 3.620 | 3.715 | 3.511 | 206,979 |
| 2024-09-27 | 3.630 | 3.715 | 3.630 | 3.715 | 3.511 | 72,359 |
| 2024-09-26 | 3.640 | 3.700 | 3.640 | 3.675 | 3.474 | 121,177 |
| 2024-09-25 | 3.625 | 3.650 | 3.625 | 3.650 | 3.450 | 38,786 |
| 2024-09-24 | 3.660 | 3.665 | 3.645 | 3.645 | 3.445 | 80,698 |
| 2024-09-23 | 3.685 | 3.705 | 3.655 | 3.670 | 3.469 | 133,334 |
| 2024-09-20 | 3.760 | 3.770 | 3.685 | 3.705 | 3.502 | 362,129 |
| 2024-09-19 | 3.740 | 3.755 | 3.695 | 3.750 | 3.545 | 180,947 |
| 2024-09-18 | 3.645 | 3.720 | 3.645 | 3.720 | 3.516 | 147,335 |
| 2024-09-17 | 3.740 | 3.740 | 3.665 | 3.670 | 3.469 | 180,827 |
| 2024-09-16 | 3.685 | 3.745 | 3.685 | 3.735 | 3.530 | 195,099 |
| 2024-09-13 | 3.640 | 3.710 | 3.600 | 3.705 | 3.502 | 84,449 |
| 2024-09-12 | 3.690 | 3.705 | 3.675 | 3.675 | 3.474 | 250,646 |
| 2024-09-11 | 3.650 | 3.710 | 3.650 | 3.690 | 3.488 | 107,258 |
| 2024-09-10 | 3.700 | 3.705 | 3.675 | 3.675 | 3.474 | 95,046 |
| 2024-09-09 | 3.660 | 3.695 | 3.660 | 3.695 | 3.493 | 74,006 |
| 2024-09-06 | 3.680 | 3.710 | 3.630 | 3.670 | 3.469 | 247,263 |
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.